[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHAK":3,"homepage-market-summary":29,"stock-historical-IHAK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IHAK","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 Cybersecurity and Tech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0209,0.014334,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},68.7,68.95,69.5,68.505,68.31,0.39,0.57,84808.542473,40.97,152797.581947372,97.2,1836,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":19,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},123365,45028395.486843,49.74,"2025-04-22",[180,183,192,203,213,224,234,245,255,266,275,286,297,308,318,329,340,350,360,371,382,392,402,412,423,434,445,455,466,477,488,498,507,518,528,538,549,558,569,579,588,599,609,620,630,640,650,661,670,679,688,699,710,720,731,741,752,763,774,784,791,799,806,812,821,827,834,843,852,860,867,874,881,890,897,905,914,920,928,936,942,950,959,967,975,982,989,997,1006,1014,1022,1029,1038,1044,1052,1060,1069,1077,1085,1094,1103,1111,1118,1125,1133,1138,1145,1152,1161,1170,1178,1185,1193,1199,1206,1214,1220,1228,1235,1243,1251,1259,1268,1276,1284,1291,1299,1305,1314,1322,1331,1339,1344,1350,1358,1366,1373,1378,1384,1391,1398,1404,1411,1416,1424,1431,1437,1441,1450,1458,1466,1474,1479,1488,1495,1504,1512,1517,1523,1531,1537,1543,1549,1554,1561,1568,1574,1578,1585,1591,1598,1604,1612,1619,1625,1632,1639,1646,1655,1662,1670,1678,1685,1692,1699,1707,1715,1721,1728,1733,1739,1747,1755,1764,1770,1774,1781,1787,1793,1798,1806,1814,1821,1828,1836,1841,1845,1853,1858,1864,1871,1876,1880,1886,1891,1896,1904,1911,1916,1922,1928,1935,1942,1949,1956,1962,1968,1976,1984,1993,1999,2006,2012,2020,2026,2032,2038,2044,2052,2059,2064,2070,2078,2086,2092,2100,2106,2111,2116,2123,2131,2138,2147,2154,2163,2170,2177,2183,2188,2194,2200,2206,2212,2218,2224,2229,2234,2240,2247,2252,2256,2263,2268,2272,2279,2287,2292,2299,2305,2310,2316,2321,2329,2334,2340,2344,2350,2356,2361,2366,2370,2374,2379,2382,2385,2390,2397,2402,2407,2414,2421,2426,2430,2436,2444,2448,2453,2457,2462,2468,2474,2478,2483,2488,2495,2501,2506,2509,2514,2519,2523,2527,2533,2537,2540,2544,2547,2554,2558,2561,2564,2567,2572,2576,2580,2584,2590,2594,2600,2607,2610,2616,2620,2623,2627,2633,2637,2640,2645,2651,2656,2660,2665,2671,2677,2681,2688,2695,2701,2708,2713,2717,2723,2730,2738],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1320,69.0241,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":88,"volume":189,"transactions":190,"vwap":191},"2026-10-01",68.32,68.65,67.54,0.69,185245.641558,2192,68.0917,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",66.88,68.35,66.72,67.62,0.95,1.42,258363.218911,1985,67.6714,{"date":204,"open":205,"high":194,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",66.74,65.76,66.67,-0.11,-0.16,140201.024801,1764,66.2583,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",65.14,66.96,64.77,66.78,0.72,1.09,183913.928109,1937,65.9185,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",68.3,66,66.06,-2.16,-3.17,172500.644597,1808,66.9524,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",68.56,68.9084,67.97,68.22,-0.59,-0.86,88219.461312,1237,68.4322,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":44,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",68.04,68.87,67.59,68.81,1.47,260881.085915,2230,68.4749,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",68.21,68.37,66.9208,67.81,0.03,0.04,206933.437951,1678,67.5841,{"date":267,"open":268,"high":269,"low":206,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",65.97,67.78,1.94,2.95,105559.407409,1263,67.0376,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",67.02,67.08,65.24,65.84,-1.1,-1.64,118566.776365,1503,66.064,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",66.36,67.965,65.74,66.94,0.3,0.45,107205.326089,1440,67.0498,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",66.45,67.46,66.07,66.64,-0.69,-1.02,165869.439996,1800,66.8025,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":116,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",65.47,67.7,65.39,67.33,1.71,212514.808335,2025,66.5554,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",62.84,66.53,62.76,66.2,4.78,7.78,267077.981471,2761,65.072,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",62.22,62.28,61,61.42,-0.55,-0.89,65590.581982,999,61.6602,{"date":341,"open":342,"high":127,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",61.58,61.51,61.97,-0.29,-0.47,52693.400097,849,62.2281,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":111,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",62.2,62.53,61.93,62.26,-0.02,47746.137416,726,62.233,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",62.44,62.61,61.27,62.27,-0.77,-1.22,88869.306364,1436,61.9117,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",63.23,63.74,62.86,63.04,-0.52,-0.82,70024.734917,1053,63.2754,{"date":383,"open":384,"high":385,"low":363,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",63.65,63.71,63.56,1.22,1.96,97674.662162,1224,63.1547,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",63.29,61.41,62.34,-1.37,-2.15,210490.435788,2552,62.1571,{"date":403,"open":404,"high":405,"low":406,"close":385,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",65.62,65.68,63.48,-2.53,-3.82,126592.639539,1614,64.3561,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",65.42,66.405,65.34,66.24,0.83,1.27,418426.889421,1999,65.7381,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",66.35,66.52,64.92,65.41,-1.43,-2.14,106609.133106,1480,65.5546,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",64.51,67.07,64.46,66.84,4.7,7.56,162279.988499,2214,66.0485,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":101,"volume":452,"transactions":453,"vwap":454},"2026-08-26",60.89,62.37,60.65,62.14,0.62,205425.256954,1884,61.7352,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",62.59,62.72,61.01,61.52,-1,-1.6,102032.943594,1567,61.8088,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",63.22,63.27,62.13,62.52,-0.93,-1.47,90227.065648,1307,62.6999,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",63.19,63.53,62.07,63.45,0.41,0.65,141351.807836,1609,62.9268,{"date":489,"open":490,"high":491,"low":492,"close":376,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",64.06,64.49,62.8401,-1.49,-2.31,118418.121353,1395,63.679,{"date":499,"open":414,"high":414,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",63.66,64.53,-0.79,-1.21,102028.899639,958,64.5179,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",64.89,65.765,64.7601,65.32,0.33,0.51,120279.657013,1388,65.3581,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",66.26,66.38,64.99,-1.75,-2.62,305526.105918,2127,65.3923,{"date":529,"open":530,"high":531,"low":532,"close":205,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",68.11,68.29,66.6614,-1.62,-2.37,100943.860724,1398,67.2195,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",66.81,68.45,66.55,68.36,1.7,2.55,254410.963121,2407,67.0793,{"date":550,"open":207,"high":437,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",66.1547,66.66,-0.17,-0.25,94380.219359,1170,66.5678,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",66.61,67.18,65.89,66.83,0.11,0.16,144496.375591,1843,66.6086,{"date":570,"open":571,"high":572,"low":573,"close":196,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",65.33,67.35,65.31,1.14,1.74,79758.078078,1177,66.6677,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":574,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",65.29,65.58,64.65,1.77,102426.647965,1328,65.1859,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",63.95,64.72,63.34,64.44,-0.23,-0.36,572662.775675,1394,63.6105,{"date":600,"open":601,"high":520,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",66.13,64.59,64.67,0.2,0.31,176585.596866,1901,65.2719,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",62.58,64.5,62.41,64.47,2.06,3.3,151748.862001,1316,63.7723,{"date":621,"open":622,"high":623,"low":624,"close":613,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",61.38,62.49,61.31,1.91,3.16,197544.947598,1792,62.0609,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":199,"volume":637,"transactions":638,"vwap":639},"2026-07-31",59.92,60.7,59.03,60.5,0.85,155783.882793,2137,60.0613,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":121,"volume":647,"transactions":648,"vwap":649},"2026-07-30",59.05,59.85,58.525,59.65,0.15,172281.75923,2143,59.1083,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",59.97,60.555,59.17,59.5,-0.67,-1.11,149234.630648,1604,59.9903,{"date":662,"open":663,"high":664,"low":634,"close":665,"change":666,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",60.22,60.88,60.17,0,145074.730689,1477,60.0745,{"date":671,"open":672,"high":673,"low":674,"close":665,"change":141,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",60.66,61.2,59.91,0.53,177592.793513,1615,60.477,{"date":680,"open":681,"high":682,"low":681,"close":643,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",59.27,60.28,0.96,1.63,212312.173594,2784,59.7372,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",60.05,60.26,58.71,58.89,-1.32,-2.19,188312.282641,1942,59.2822,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",61.48,61.54,59.99,60.21,-1.34,-2.18,163139.583032,1737,60.5305,{"date":711,"open":712,"high":363,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",62.55,61.04,61.55,-1.23,-1.96,203843.208117,2632,61.487,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",63.18,63.99,62.77,62.78,-0.9,-1.41,143846.010691,2019,63.5029,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":146,"volume":738,"transactions":739,"vwap":740},"2026-07-17",62.57,64.39,62.35,63.68,0.24,154893.437301,1592,63.4553,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",64.19,64.215,63.09,63.44,-0.5468,-0.85,181237.713452,2528,63.5979,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",65.57,66.09,63.76,63.9868,-1.2932,-1.98,114053.367513,1780,65.1018,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",61.81,65.575,61.74,65.28,2.62,4.18,696430.744951,2903,65.0598,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":292,"volume":781,"transactions":782,"vwap":783},"2026-07-13",62.6,63.08,61.82,62.66,0.19,131852.349162,1789,62.5468,{"date":785,"open":786,"high":787,"low":396,"close":788,"change":523,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-10",64.31,64.45,62.47,-2.73,62900,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-07-09",62,64.22,61.49,1.67,2.67,169500,{"date":800,"open":623,"high":801,"low":802,"close":712,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":712},"2026-07-08",62.92,61.63,-0.71,-1.12,109600,{"date":807,"open":808,"high":612,"low":809,"close":810,"change":803,"percent_change":657,"volume":811,"transactions":9,"vwap":810},"2026-07-07",64.2,62.97,63.26,84500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",61.98,64.34,61.79,63.97,1.9,3.06,147400,{"date":822,"open":823,"high":824,"low":825,"close":481,"change":646,"percent_change":737,"volume":826,"transactions":9,"vwap":481},"2026-07-02",62.11,62.87,61.64,83200,{"date":828,"open":829,"high":320,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",61.29,61.92,1.21,1.99,214400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",59.060001,60.73,58.97,60.71,1.36,2.29,73100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",57.98,59.525,57.92,59.35,2.12,3.7,89300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",54.9,57.31,57.23,2.11,3.83,611900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":146,"percent_change":188,"volume":866,"transactions":9,"vwap":865},"2026-06-25",55.02,55.9,54.76,55.12,119200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":780,"percent_change":151,"volume":873,"transactions":9,"vwap":872},"2026-06-24",54.53,55.35,54.47,54.74,88800,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":51,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-23",53.38,54.995,54.55,0.91,161000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",54.33,55.43,53.62,54.060001,-0.45,-0.83,93300,{"date":891,"open":854,"high":854,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",53.64,54.51,-0.405,-0.74,128900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":726,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-17",55.82,56.16,54.89,54.915,-1.61,124900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",56.33,56.85,55.57,55.815,-0.515,-0.91,41300,{"date":915,"open":916,"high":917,"low":918,"close":907,"change":126,"percent_change":219,"volume":919,"transactions":9,"vwap":907},"2026-06-15",56.59,56.86,56,101100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":595,"volume":927,"transactions":9,"vwap":925},"2026-06-12",55.89,56.26,55.099998,55.93,-0.2,92100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":101,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-11",54.84,56.14,54.34,56.13,1.83,131000,{"date":937,"open":938,"high":939,"low":940,"close":865,"change":377,"percent_change":472,"volume":941,"transactions":9,"vwap":865},"2026-06-10",55.0099983,56.42,54.82,104300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":461,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-09",56.47,56.66,53.885,55.64,-1.77,262000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",57.38,57.55,56.5,56.64,-0.39,-0.68,139900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":430,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-05",58.72,58.8,56.67,57.029999,-3.62,416400,{"date":968,"open":969,"high":970,"low":971,"close":654,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":654},"2026-06-04",58.445,59.653,58.28,-0.13,-0.22,132300,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":429,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-03",60.37,59.049999,59.3,-2.35,120400,{"date":983,"open":984,"high":985,"low":986,"close":837,"change":345,"percent_change":987,"volume":988,"transactions":9,"vwap":837},"2026-06-02",59.71,60.81,59.24,-0.48,222800,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",59.18,61.26,61.02,3.24,5.61,176700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",55.85,57.91,55.83,57.78,2.08,3.73,96100,{"date":1007,"open":1008,"high":1009,"low":864,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",54.88,56.070999,55.7,0.58,1.05,135500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":865,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":865},"2026-05-27",55.49,55.76,54.78,-1.91,-3.35,223600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":964,"change":44,"percent_change":1027,"volume":1028,"transactions":9,"vwap":964},"2026-05-26",56.54,57.18,55.685,1.78,180300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",54.86,56.099998,54.83,56.029999,1.48,2.71,123500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":878,"change":151,"percent_change":484,"volume":1043,"transactions":9,"vwap":878},"2026-05-21",54.0099983,54.66,53.69,127000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":219,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-20",53.11,54.21,52.67,54.2,1.35,124700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":972,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-19",53.46,53.98,53.13,53.48,-0.24,98800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",52.39,53.748,52.27,53.61,1.46,2.8,171900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":594,"volume":1076,"transactions":9,"vwap":1074},"2026-05-15",51.44,52.45,51.34,52.15,-0.12,135900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1064,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1064},"2026-05-14",51.63,52.69,51.145,1.24,2.43,257100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-13",50.95,51.24,50.34,51.029999,-0.05,-0.1,82400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-12",51.32,51.39,50.705,51.080002,-0.65,-1.26,155300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":208,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-11",51.94,52.19,51.43,51.73,-0.21,145700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":387,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",51.14,51.84,50.25,2.41,137100,{"date":1119,"open":1120,"high":1096,"low":1121,"close":1122,"change":1123,"percent_change":857,"volume":1124,"transactions":9,"vwap":1122},"2026-05-07",50.59,50.15,50.62,1.045,182900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1091,"volume":1132,"transactions":9,"vwap":1130},"2026-05-06",49.35,49.6,48.31,49.575,-0.025,156400,{"date":1134,"open":1135,"high":1128,"low":1136,"close":1128,"change":136,"percent_change":1050,"volume":1137,"transactions":9,"vwap":1128},"2026-05-05",49.3,48.81,166300,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":574,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-04",48.58,49.46,48.94,2.38,306600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":219,"percent_change":1151,"volume":996,"transactions":9,"vwap":1150},"2026-05-01",47.52,48.215,47.38,47.8,1.53,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-30",47.060001,47.17,46.23,47.080002,-0.07,-0.15,146200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",46.95,47.29,46.52,47.15,0.12,0.26,122800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":565,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-28",47.12,47.72,46.88,47.029999,0.34,137200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":780,"percent_change":483,"volume":1184,"transactions":9,"vwap":1183},"2026-04-27",46.68,47.24,46.48,46.87,98000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1180,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1180},"2026-04-24",46.53,46.75,46.049999,0.43,0.93,97200,{"date":1194,"open":1163,"high":1163,"low":1195,"close":1196,"change":948,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-23",45.43,46.25,-3.69,316700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1091,"percent_change":1092,"volume":1205,"transactions":9,"vwap":1204},"2026-04-22",48.21,48.37,47.73,48.02,100800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1027,"volume":1213,"transactions":9,"vwap":1211},"2026-04-21",47.76,48.8,47.56,48.07,0.84,278400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":514,"percent_change":220,"volume":1219,"transactions":9,"vwap":1218},"2026-04-20",46.33,47.346,47.23,92500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":51,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-17",47.0099983,47.25,46.57,46.72,1.06,101800,{"date":1229,"open":1230,"high":1156,"low":1231,"close":1156,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1156},"2026-04-16",45.67,45.581,1.3,2.89,93200,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-15",44.080002,45.07,44.93,1.31,3,208400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":565,"volume":1250,"transactions":9,"vwap":1248},"2026-04-14",43.96,44.51,43.45,43.62,0.07,262800,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-13",41.97,43.6,43.55,1.585,3.78,539600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-10",44.0099983,44.040001,41.82,41.965,-1.465,-3.37,522300,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-09",45.18,43.16,43.43,-2.05,-4.51,231800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":780,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-08",46.66,46.84,45.35,45.48,0.42,160000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":646,"percent_change":513,"volume":1290,"transactions":9,"vwap":1289},"2026-04-07",44.89,45.41,44.68,45.29,86300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":483,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-06",44.79,45.189,44.72,45.14,0.92,86500,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":293,"percent_change":88,"volume":1304,"transactions":9,"vwap":1303},"2026-04-02",43.46,44.74,44.73,126600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-01",44.25,44.54,43.66,44.28,0.63,1.44,84900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":188,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-31",43.22,44.084999,42.89,43.65,1.61,122200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-30",43.029999,43.69,42.72,42.96,0.37,0.87,151600,{"date":1332,"open":1333,"high":1248,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-27",43.57,42.36,42.59,-1.66,-3.75,296200,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1307,"change":594,"percent_change":377,"volume":1343,"transactions":9,"vwap":1307},"2026-03-26",43.97,45.080002,147700,{"date":1345,"open":1346,"high":1296,"low":1347,"close":1348,"change":23,"percent_change":1232,"volume":1349,"transactions":9,"vwap":1348},"2026-03-25",44.83,44.17,44.48,179200,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-24",44.95,43.901,43.91,-1.56,-3.43,124500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1083,"volume":1365,"transactions":9,"vwap":1363},"2026-03-23",44.82,45.82,44.8,45.47,1.08,109400,{"date":1367,"open":1368,"high":1369,"low":1310,"close":1370,"change":726,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-20",45.060001,45.09,44.39,-1.99,117100,{"date":1374,"open":1302,"high":1375,"low":1302,"close":1289,"change":1376,"percent_change":514,"volume":1377,"transactions":9,"vwap":1289},"2026-03-19",45.55,0.23,176800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1368,"change":1376,"percent_change":514,"volume":1383,"transactions":9,"vwap":1368},"2026-03-18",44.78,45.6,44.705,259400,{"date":1385,"open":1386,"high":1387,"low":1348,"close":1346,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1346},"2026-03-17",44.49,45.5,0.44,0.99,229300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1370,"change":553,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1370},"2026-03-16",44.84,44.86,44.192,-0.38,244000,{"date":1399,"open":1308,"high":1400,"low":1401,"close":1402,"change":111,"percent_change":356,"volume":1403,"transactions":9,"vwap":1402},"2026-03-13",45.12,44.15,44.56,147800,{"date":1405,"open":1406,"high":1280,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-12",44.53,44.57,-0.26,-0.58,399100,{"date":1412,"open":1380,"high":1413,"low":1386,"close":1346,"change":1414,"percent_change":262,"volume":1415,"transactions":9,"vwap":1346},"2026-03-11",45.37,0.02,167000,{"date":1417,"open":1363,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",45.49,44.099998,44.81,-0.54,-1.19,283800,{"date":1425,"open":1288,"high":1426,"low":1427,"close":1280,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1280},"2026-03-09",45.479,44.4,0.1,0.22,266800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":780,"percent_change":1282,"volume":833,"transactions":9,"vwap":1436},"2026-03-06",44.87,45.375,44.729,45.25,{"date":1438,"open":1307,"high":1439,"low":1307,"close":1368,"change":484,"percent_change":1066,"volume":1440,"transactions":9,"vwap":1368},"2026-03-05",45.51,294500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-04",44.09,44.52,43.76,44.41,0.27,0.61,253400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1050,"volume":1457,"transactions":9,"vwap":1455},"2026-03-03",42.65,44.33,42.5,44.14,0.59,354800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1255,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1255},"2026-03-02",43.02,43.89,42.94,0.08,0.18,272200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1469},"2026-02-27",42.93,43.47,42.595,-0.42,-0.96,220500,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1461,"change":879,"percent_change":849,"volume":1478,"transactions":9,"vwap":1461},"2026-02-26",43.07,44.225,430600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-25",42.33,43.040001,41.57,42.98,1.32,3.17,358100,{"date":1489,"open":1490,"high":1491,"low":25,"close":1492,"change":126,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",41.11,42.11,41.66,0.97,332200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-23",42.81,42.82,41.187,41.26,-2.01,-4.65,296300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":727,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-20",44.3,44.92,43.26,43.27,-3.16,227800,{"date":1513,"open":1514,"high":1303,"low":1515,"close":1288,"change":646,"percent_change":1176,"volume":1516,"transactions":9,"vwap":1288},"2026-02-19",44.42,44.13,143900,{"date":1518,"open":1347,"high":1519,"low":1520,"close":1406,"change":262,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1406},"2026-02-18",44.788,43.88,0.09,243900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1386,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1386},"2026-02-17",45.16,45.2,43.98,-0.95,-2.09,135600,{"date":1532,"open":1444,"high":1533,"low":1386,"close":1534,"change":88,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-13",45.64,45.44,2.3,226800,{"date":1538,"open":1436,"high":1539,"low":1540,"close":1514,"change":803,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1514},"2026-02-12",45.685,43.82,-1.57,315200,{"date":1544,"open":1165,"high":1165,"low":1545,"close":1546,"change":1547,"percent_change":398,"volume":1548,"transactions":9,"vwap":1546},"2026-02-11",44.88,45.13,-0.99,224300,{"date":1550,"open":1551,"high":1278,"low":1551,"close":1552,"change":22,"percent_change":636,"volume":1553,"transactions":9,"vwap":1552},"2026-02-10",45.89,46.12,146900,{"date":1555,"open":1556,"high":1557,"low":1362,"close":1558,"change":1226,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-09",45.02,45.93,45.73,2.37,273400,{"date":1562,"open":1237,"high":1563,"low":1564,"close":1565,"change":1485,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-06",44.7,43.61,44.67,3.04,271500,{"date":1569,"open":1570,"high":1295,"low":1316,"close":1571,"change":367,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-05",44.22,43.35,-2.74,193000,{"date":1575,"open":1515,"high":1360,"low":1576,"close":1407,"change":209,"percent_change":595,"volume":1577,"transactions":9,"vwap":1407},"2026-02-04",43.42,242900,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1303,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1303},"2026-02-03",46.42,44.19,-1.72,-3.7,236100,{"date":1586,"open":1587,"high":1183,"low":1588,"close":1589,"change":1447,"percent_change":1011,"volume":1590,"transactions":9,"vwap":1589},"2026-02-02",46.24,45.98,46.45,150300,{"date":1592,"open":1593,"high":1278,"low":1594,"close":1595,"change":335,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-30",46.46,46.060001,46.18,-1.18,151500,{"date":1599,"open":1173,"high":1173,"low":1600,"close":1601,"change":1602,"percent_change":230,"volume":1603,"transactions":9,"vwap":1601},"2026-01-29",46.35,46.73,-1.53,336500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-28",48.9,49,48.26,-0.49,-1.01,107700,{"date":1613,"open":1614,"high":1127,"low":1615,"close":1616,"change":1617,"percent_change":1414,"volume":1618,"transactions":9,"vwap":1616},"2026-01-27",49.12,48.6,48.75,0.01,126100,{"date":1620,"open":1621,"high":1136,"low":1622,"close":1623,"change":1464,"percent_change":1328,"volume":1624,"transactions":9,"vwap":1623},"2026-01-26",48.61,48.48,48.74,89800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1464,"percent_change":1328,"volume":1631,"transactions":9,"vwap":1630},"2026-01-23",48.72,49.25,48.46,48.56,126800,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":158,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-22",48.0099983,48.425,48.38,1.55,205100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1376,"percent_change":51,"volume":1645,"transactions":9,"vwap":1644},"2026-01-21",47.54,47.79,47.191,47.64,104100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-20",47.74,48.16,47.401,47.41,-1.28,-2.63,115200,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":335,"volume":1661,"transactions":9,"vwap":1659},"2026-01-16",48.98,48.42,48.69,-0.27,269500,{"date":1663,"open":1664,"high":1665,"low":1606,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-15",49.27,49.5,48.96,0.14,0.29,146300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":926,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-14",48.99,49.315,48.5,48.82,-0.41,135200,{"date":1679,"open":1680,"high":1128,"low":1681,"close":1682,"change":377,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-13",49.48,48.78,49.02,-1.05,150000,{"date":1686,"open":1135,"high":1687,"low":1688,"close":1689,"change":1667,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-12",49.749,49.2,49.54,0.28,109000,{"date":1693,"open":1665,"high":1694,"low":1672,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-09",49.65,49.4,-0.04,-0.08,88900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1092,"volume":1706,"transactions":9,"vwap":1704},"2026-01-08",49.47,49.75,49.23,49.44,-0.048,83900,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-07",48.88,49.714,49.488,0.628,1.29,77400,{"date":1716,"open":1717,"high":137,"low":1718,"close":137,"change":1011,"percent_change":1719,"volume":1720,"transactions":9,"vwap":137},"2026-01-06",48.32,48.3,1.2,91900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1191,"percent_change":388,"volume":1727,"transactions":9,"vwap":1726},"2026-01-05",47.61,48.622,47.57,48.28,91300,{"date":1729,"open":1202,"high":1202,"low":1730,"close":1731,"change":366,"percent_change":462,"volume":1732,"transactions":9,"vwap":1731},"2026-01-02",47.11,47.35,143300,{"date":1734,"open":1140,"high":1140,"low":1735,"close":1736,"change":377,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-31",48.099998,48.12,-1.07,55700,{"date":1740,"open":1627,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-30",48.905,48.63,48.64,-0.148,-0.3,50300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":656,"volume":1754,"transactions":9,"vwap":1752},"2025-12-29",48.91,49.148,48.66,48.788,-0.327,78900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-26",49.07,49.124,48.89,49.115,0.085,0.17,38100,{"date":1765,"open":1607,"high":1766,"low":1767,"close":1768,"change":261,"percent_change":106,"volume":1769,"transactions":9,"vwap":1768},"2025-12-24",49.060001,48.79,49.029999,39700,{"date":1771,"open":1772,"high":1680,"low":1773,"close":1607,"change":377,"percent_change":1683,"volume":1698,"transactions":9,"vwap":1607},"2025-12-23",49.37,48.84,{"date":1775,"open":1628,"high":1776,"low":1777,"close":1778,"change":1190,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-22",49.697,49.16,49.52,0.88,74600,{"date":1782,"open":1695,"high":1695,"low":1783,"close":1784,"change":1785,"percent_change":656,"volume":1786,"transactions":9,"vwap":1784},"2025-12-19",49.049999,49.09,-0.33,75500,{"date":1788,"open":1789,"high":1790,"low":1628,"close":1791,"change":1190,"percent_change":1779,"volume":1792,"transactions":9,"vwap":1791},"2025-12-18",49.55,49.735,49.42,87600,{"date":1794,"open":1701,"high":1795,"low":1657,"close":1672,"change":1796,"percent_change":472,"volume":1797,"transactions":9,"vwap":1672},"2025-12-17",49.895,-0.46,51000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":595,"volume":1805,"transactions":9,"vwap":1803},"2025-12-16",49.26,49.61,49.11,49.45,-0.18,151200,{"date":1807,"open":1808,"high":1809,"low":1128,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-15",50.67,50.74,49.63,-0.57,-1.14,58500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1745,"percent_change":240,"volume":1820,"transactions":9,"vwap":1819},"2025-12-12",50.61,50.784,50.185,50.2,63900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1521,"percent_change":1464,"volume":1827,"transactions":9,"vwap":1826},"2025-12-11",50.36,50.775,50.297,50.5,63300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":219,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-10",49.95,50.6,49.76,50.41,1.45,253500,{"date":1837,"open":1704,"high":1838,"low":1704,"close":1839,"change":1176,"percent_change":188,"volume":1840,"transactions":9,"vwap":1839},"2025-12-09",49.9,49.69,60200,{"date":1842,"open":1680,"high":1843,"low":1703,"close":1127,"change":262,"percent_change":1463,"volume":1844,"transactions":9,"vwap":1127},"2025-12-08",49.71,35600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":595,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-05",49.56,49.73,49.133,49.31,-0.72,46700,{"date":1854,"open":1855,"high":1830,"low":1855,"close":1856,"change":1176,"percent_change":188,"volume":1857,"transactions":9,"vwap":1856},"2025-12-04",49.43,49.67,62100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":646,"percent_change":605,"volume":1863,"transactions":9,"vwap":1861},"2025-12-03",48.59,49.33,48.49,65100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":293,"percent_change":1297,"volume":1870,"transactions":9,"vwap":1869},"2025-12-02",49.15,49.34,48.965,49.18,178700,{"date":1872,"open":1873,"high":1802,"low":1140,"close":1874,"change":346,"percent_change":1472,"volume":1875,"transactions":9,"vwap":1874},"2025-12-01",48.87,48.73,68700,{"date":1877,"open":1607,"high":1135,"low":1607,"close":1688,"change":1328,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1688},"2025-11-28",0.76,23600,{"date":1881,"open":1777,"high":1882,"low":1616,"close":1883,"change":1884,"percent_change":336,"volume":1885,"transactions":9,"vwap":1883},"2025-11-26",49.17,48.83,-0.44,56900,{"date":1887,"open":1888,"high":1135,"low":1888,"close":1664,"change":636,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1664},"2025-11-25",48.36,1.76,83100,{"date":1892,"open":1129,"high":1893,"low":1894,"close":1658,"change":513,"percent_change":188,"volume":1895,"transactions":9,"vwap":1658},"2025-11-24",48.62,48.14,99000,{"date":1897,"open":1203,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-21",48.4,47.2,48.09,0.465,0.98,155100,{"date":1905,"open":1802,"high":1628,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-20",47.608,47.625,-0.935,-1.93,82800,{"date":1912,"open":1873,"high":1913,"low":1914,"close":1630,"change":345,"percent_change":240,"volume":1915,"transactions":9,"vwap":1630},"2025-11-19",48.97,48.55,91600,{"date":1917,"open":1918,"high":1664,"low":1919,"close":1920,"change":887,"percent_change":912,"volume":1921,"transactions":9,"vwap":1920},"2025-11-18",48.92,48.558,48.85,93100,{"date":1923,"open":1924,"high":1925,"low":1882,"close":1135,"change":1926,"percent_change":1273,"volume":1927,"transactions":9,"vwap":1135},"2025-11-17",50.17,50.346,-1.03,90200,{"date":1929,"open":1930,"high":1931,"low":1694,"close":1932,"change":553,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-14",49.88,50.55,50.33,-0.34,97100,{"date":1936,"open":1937,"high":1938,"low":1089,"close":1826,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1826},"2025-11-13",51.18,51.42,-0.98,-1.9,82100,{"date":1943,"open":1944,"high":1945,"low":1107,"close":1946,"change":1947,"percent_change":71,"volume":1948,"transactions":9,"vwap":1946},"2025-11-12",52.14,52.24,51.48,-0.56,63500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1167,"percent_change":1376,"volume":1955,"transactions":9,"vwap":1954},"2025-11-11",51.66,52.249,51.61,52.040001,64500,{"date":1957,"open":1953,"high":1958,"low":1959,"close":1960,"change":136,"percent_change":1713,"volume":1961,"transactions":9,"vwap":1960},"2025-11-10",51.949,51.23,51.92,55300,{"date":1963,"open":1819,"high":1964,"low":1121,"close":1965,"change":1779,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-07",51.27,51.26,1.75,138300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":895,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-06",51.0099983,51.060001,50.029999,50.38,-1.45,119300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":126,"volume":1983,"transactions":9,"vwap":1981},"2025-11-05",50.9,51.29,50.81,51.12,0.204,60400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-04",51.28,51.64,50.83,50.916,-0.774,-1.5,74200,{"date":1994,"open":1995,"high":1996,"low":1937,"close":1997,"change":972,"percent_change":554,"volume":1998,"transactions":9,"vwap":1997},"2025-11-03",51.78,51.87,51.69,50800,{"date":2000,"open":2001,"high":1960,"low":2002,"close":2003,"change":1212,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-31",51.46,51.36,51.82,1.65,49200,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":1456,"percent_change":2011,"volume":1792,"transactions":9,"vwap":2010},"2025-10-30",50.58,51.502,50.98,1.17,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-29",51.74,50.29,50.39,-2.44,-4.62,83600,{"date":2021,"open":2022,"high":1056,"low":2023,"close":2024,"change":1168,"percent_change":51,"volume":2025,"transactions":9,"vwap":2024},"2025-10-28",52.71,52.52,52.83,74300,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":111,"percent_change":356,"volume":2031,"transactions":9,"vwap":2030},"2025-10-27",53.02,52.458,52.57,54500,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":1414,"percent_change":262,"volume":2037,"transactions":9,"vwap":2036},"2025-10-24",52.84,52.382,52.58,71700,{"date":2039,"open":1995,"high":2040,"low":1995,"close":2041,"change":1191,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-23",52.6,52.56,1.8,36800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1079,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1079},"2025-10-22",52.11,52.21,51.4,-0.934,-1.78,42300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":1878,"volume":2058,"transactions":9,"vwap":2055},"2025-10-21",51.99,52.564,51.89,0.394,53100,{"date":2060,"open":2048,"high":2061,"low":2048,"close":2061,"change":1719,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-20",52.17,2.35,45100,{"date":2065,"open":2066,"high":1981,"low":2008,"close":2067,"change":209,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-17",50.68,50.97,-0.31,57300,{"date":2071,"open":2072,"high":2073,"low":1087,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-16",51.62,51.88,51.13,-0.32,-0.62,64000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":121,"volume":2085,"transactions":9,"vwap":2083},"2025-10-15",51.85,51.91,51.275,51.45,0.13,120300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1096,"change":346,"percent_change":912,"volume":2091,"transactions":9,"vwap":1096},"2025-10-14",51.11,51.65,50.76,49800,{"date":2093,"open":2094,"high":2095,"low":1953,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-13",52.029999,52.13,51.79,0.55,1.07,53800,{"date":2101,"open":2102,"high":2103,"low":1088,"close":1088,"change":462,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1088},"2025-10-10",52.97,53.099998,-3.03,91000,{"date":2107,"open":1046,"high":2108,"low":2109,"close":2034,"change":345,"percent_change":335,"volume":2110,"transactions":9,"vwap":2034},"2025-10-09",53.12,52.525,58300,{"date":2112,"open":2113,"high":2114,"low":2113,"close":1056,"change":1389,"percent_change":818,"volume":2115,"transactions":9,"vwap":1056},"2025-10-08",52.43,53.15,44300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1944,"change":503,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1944},"2025-10-07",53.16,53.259,52.07,-2.27,36500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1226,"volume":2130,"transactions":9,"vwap":2128},"2025-10-06",53.27,53.57,52.91,53.35,0.56,32200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1414,"percent_change":262,"volume":2137,"transactions":9,"vwap":2136},"2025-10-03",53.029999,53.26,52.775,52.79,38600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-02",52.63,52.85,52.42,52.77,0.337,0.64,37100,{"date":2148,"open":1944,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":604,"volume":2153,"transactions":9,"vwap":2151},"2025-10-01",52.485,51.93,52.433,0.103,31100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-30",52.72,52.78,51.981,52.33,-0.277,-0.53,42100,{"date":2164,"open":2165,"high":2166,"low":2149,"close":2167,"change":2168,"percent_change":1464,"volume":2169,"transactions":9,"vwap":2167},"2025-09-29",52.81,52.87,52.607,0.097,28000,{"date":2171,"open":2172,"high":2173,"low":2073,"close":2174,"change":1448,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-26",51.96,52.54,52.51,1.18,26000,{"date":2178,"open":2179,"high":2180,"low":1107,"close":2181,"change":973,"percent_change":1471,"volume":2182,"transactions":9,"vwap":2181},"2025-09-25",51.77,52.060001,51.9,47300,{"date":2184,"open":1048,"high":2185,"low":1954,"close":2186,"change":956,"percent_change":895,"volume":2187,"transactions":9,"vwap":2186},"2025-09-24",52.778,52.12,29200,{"date":2189,"open":2190,"high":2191,"low":2174,"close":2174,"change":502,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2174},"2025-09-23",53.56,53.6,-1.48,37700,{"date":2195,"open":2028,"high":2196,"low":2197,"close":2198,"change":1667,"percent_change":1168,"volume":2199,"transactions":9,"vwap":2198},"2025-09-22",53.354,52.7,53.3,35500,{"date":2201,"open":2202,"high":2202,"low":2136,"close":2118,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2118},"2025-09-19",53.22,-0.03,-0.06,29400,{"date":2207,"open":2173,"high":2128,"low":2173,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-18",53.19,1.095,2.1,56300,{"date":2213,"open":2047,"high":2214,"low":2080,"close":2215,"change":2216,"percent_change":1249,"volume":2217,"transactions":9,"vwap":2215},"2025-09-17",52.55,52.095001,0.035,38400,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2180,"change":1092,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2180},"2025-09-16",52.23,51.855,-0.19,49900,{"date":2225,"open":1106,"high":2226,"low":2094,"close":2227,"change":262,"percent_change":1463,"volume":2228,"transactions":9,"vwap":2227},"2025-09-15",52.359,52.16,34700,{"date":2230,"open":2036,"high":2231,"low":2232,"close":2186,"change":346,"percent_change":336,"volume":2233,"transactions":9,"vwap":2186},"2025-09-12",52.626,52.09,43900,{"date":2235,"open":2150,"high":2236,"low":2150,"close":2237,"change":1212,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-11",52.65,52.59,1.62,46000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1617,"percent_change":1414,"volume":2246,"transactions":9,"vwap":2245},"2025-09-10",52.2,52.487,51.495,51.75,48000,{"date":2248,"open":2249,"high":1996,"low":2048,"close":2014,"change":2222,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2014},"2025-09-09",51.8,-0.37,19900,{"date":2253,"open":1951,"high":2150,"low":1964,"close":2150,"change":2254,"percent_change":879,"volume":2255,"transactions":9,"vwap":2150},"2025-09-08",0.47,28300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2001,"change":2261,"percent_change":88,"volume":2262,"transactions":9,"vwap":2001},"2025-09-05",51.22,51.68,51,0.52,44900,{"date":2264,"open":2067,"high":2067,"low":2265,"close":2266,"change":1159,"percent_change":345,"volume":2267,"transactions":9,"vwap":2266},"2025-09-04",50.332,50.94,42500,{"date":2269,"open":1965,"high":1965,"low":1978,"close":2270,"change":2222,"percent_change":2250,"volume":2271,"transactions":9,"vwap":2270},"2025-09-03",51.09,115500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1986,"change":2277,"percent_change":493,"volume":2278,"transactions":9,"vwap":1986},"2025-09-02",51.37,51.58,50.966,-0.777,34600,{"date":2280,"open":2281,"high":2282,"low":1105,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-29",52.32,52.5,52.056999,-0.073,-0.14,37900,{"date":2288,"open":2014,"high":2289,"low":2290,"close":2095,"change":141,"percent_change":451,"volume":2291,"transactions":9,"vwap":2095},"2025-08-28",52.215,51.641,26400,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2145,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-27",51.2,51.83,51.81,1.25,22600,{"date":2300,"open":2301,"high":1938,"low":2302,"close":2303,"change":262,"percent_change":1463,"volume":2304,"transactions":9,"vwap":2303},"2025-08-26",51.19,51.078999,51.17,24300,{"date":2306,"open":2307,"high":2308,"low":1099,"close":2074,"change":1396,"percent_change":895,"volume":2309,"transactions":9,"vwap":2074},"2025-08-25",51.52,51.6,55200,{"date":2311,"open":1980,"high":1114,"low":2312,"close":2313,"change":1297,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-22",50.72,51.51,1.82,35900,{"date":2317,"open":1831,"high":2318,"low":2319,"close":1120,"change":2222,"percent_change":2250,"volume":2320,"transactions":9,"vwap":1120},"2025-08-21",50.632,50.24,24400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1804,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-20",50.8,50.96,50.42,50.78,-0.35,26900,{"date":2330,"open":2274,"high":2331,"low":2332,"close":2324,"change":554,"percent_change":1609,"volume":2333,"transactions":9,"vwap":2324},"2025-08-19",51.467,50.87,35100,{"date":2335,"open":1970,"high":1088,"low":2336,"close":2337,"change":2338,"percent_change":136,"volume":2339,"transactions":9,"vwap":2337},"2025-08-18",50.945,51.21,0.335,52900,{"date":2341,"open":1816,"high":2342,"low":1826,"close":2342,"change":2338,"percent_change":136,"volume":2343,"transactions":9,"vwap":2342},"2025-08-15",50.875,30500,{"date":2345,"open":2346,"high":2002,"low":2347,"close":2348,"change":657,"percent_change":398,"volume":2349,"transactions":9,"vwap":2348},"2025-08-14",51.3,50.443,50.54,84200,{"date":2351,"open":2324,"high":2089,"low":2352,"close":2089,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2089},"2025-08-13",50.7,1.26,2.5,100100,{"date":2357,"open":1847,"high":2358,"low":1847,"close":2016,"change":1012,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2016},"2025-08-12",50.46,2.13,36100,{"date":2362,"open":1789,"high":2363,"low":1861,"close":1867,"change":926,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1867},"2025-08-11",50.14,-0.4,42600,{"date":2367,"open":1115,"high":1115,"low":2368,"close":1689,"change":2369,"percent_change":1652,"volume":2058,"transactions":9,"vwap":1689},"2025-08-08",49.39,-0.64,{"date":2371,"open":1981,"high":2294,"low":2372,"close":2373,"change":912,"percent_change":2050,"volume":1727,"transactions":9,"vwap":2373},"2025-08-07",49.454,50.18,{"date":2375,"open":2326,"high":2376,"low":2377,"close":2270,"change":151,"percent_change":188,"volume":2378,"transactions":9,"vwap":2270},"2025-08-06",51.152,50.64,50500,{"date":2380,"open":2313,"high":2275,"low":1098,"close":1809,"change":2161,"percent_change":1926,"volume":2381,"transactions":9,"vwap":1809},"2025-08-05",29900,{"date":2383,"open":2090,"high":1979,"low":2008,"close":1964,"change":1779,"percent_change":1966,"volume":2384,"transactions":9,"vwap":1964},"2025-08-04",48900,{"date":2386,"open":1122,"high":2387,"low":2388,"close":2016,"change":377,"percent_change":304,"volume":2389,"transactions":9,"vwap":2016},"2025-08-01",50.71,49.85,61800,{"date":2391,"open":2392,"high":2392,"low":1978,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-07-31",52.049999,50.91,-0.87,-1.68,64400,{"date":2398,"open":1106,"high":2047,"low":2399,"close":1995,"change":957,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1995},"2025-07-30",51.403,-1.3,67800,{"date":2403,"open":2237,"high":2404,"low":2061,"close":2405,"change":1762,"percent_change":513,"volume":2406,"transactions":9,"vwap":2405},"2025-07-29",52.9,52.46,49600,{"date":2408,"open":2165,"high":2165,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-28",52.18,52.29,-0.347,-0.66,43300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2168,"percent_change":1464,"volume":2420,"transactions":9,"vwap":2419},"2025-07-25",52.62,52.88,52.44,52.637,33900,{"date":2422,"open":2423,"high":2143,"low":2424,"close":2173,"change":1745,"percent_change":1811,"volume":2425,"transactions":9,"vwap":2173},"2025-07-24",52.73,52.38,49100,{"date":2427,"open":2022,"high":2428,"low":2281,"close":2034,"change":146,"percent_change":219,"volume":2429,"transactions":9,"vwap":2034},"2025-07-23",52.94,28700,{"date":2431,"open":2432,"high":1080,"low":2433,"close":2405,"change":2434,"percent_change":262,"volume":2435,"transactions":9,"vwap":2405},"2025-07-22",52.47,52.22,0.019,43500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":636,"volume":2443,"transactions":9,"vwap":2441},"2025-07-21",52.26,52.75,52.243,52.441,0.441,31700,{"date":2445,"open":2232,"high":2446,"low":1105,"close":2447,"change":646,"percent_change":1668,"volume":1763,"transactions":9,"vwap":2447},"2025-07-18",52.28,52,{"date":2449,"open":2346,"high":2450,"low":2346,"close":2080,"change":2451,"percent_change":1493,"volume":2452,"transactions":9,"vwap":2080},"2025-07-17",52.103,0.5,38000,{"date":2454,"open":2346,"high":1097,"low":2455,"close":2456,"change":121,"percent_change":51,"volume":2333,"transactions":9,"vwap":2456},"2025-07-16",50.709,51.35,{"date":2458,"open":2245,"high":2179,"low":2459,"close":2459,"change":2364,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-15",51.099998,-0.78,33600,{"date":2463,"open":2260,"high":2464,"low":1978,"close":2465,"change":2466,"percent_change":483,"volume":2467,"transactions":9,"vwap":2465},"2025-07-14",51.685,51.5,0.21,53500,{"date":2469,"open":1064,"high":2159,"low":2470,"close":1979,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1979},"2025-07-11",51.205,-1.17,-2.23,116400,{"date":2475,"open":1055,"high":1055,"low":2405,"close":2405,"change":1991,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2405},"2025-07-10",-2.78,46900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":1328,"percent_change":188,"volume":2255,"transactions":9,"vwap":2481},"2025-07-09",53.76,53.96,53.288,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":1762,"percent_change":141,"volume":2043,"transactions":9,"vwap":2487},"2025-07-08",53.72,53.25,53.59,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1396,"percent_change":803,"volume":2494,"transactions":9,"vwap":2493},"2025-07-07",53.54,53.73,53.2,53.42,50700,{"date":2496,"open":2486,"high":2481,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2130,"transactions":9,"vwap":2498},"2025-07-03",53.17,53.8,0.8,1.51,{"date":2502,"open":2136,"high":2503,"low":2504,"close":2503,"change":1667,"percent_change":1168,"volume":2505,"transactions":9,"vwap":2503},"2025-07-02",53,52.488,61100,{"date":2507,"open":2108,"high":2118,"low":2438,"close":2508,"change":2327,"percent_change":2412,"volume":1863,"transactions":9,"vwap":2508},"2025-07-01",52.86,{"date":2510,"open":2511,"high":2202,"low":2041,"close":2512,"change":879,"percent_change":575,"volume":2513,"transactions":9,"vwap":2512},"2025-06-30",52.61,53.21,74000,{"date":2515,"open":2041,"high":2516,"low":2180,"close":2517,"change":554,"percent_change":987,"volume":2518,"transactions":9,"vwap":2517},"2025-06-27",52.609,52.3,34900,{"date":2520,"open":2432,"high":2214,"low":2521,"close":2214,"change":1376,"percent_change":1388,"volume":2522,"transactions":9,"vwap":2214},"2025-06-26",52.012001,36700,{"date":2524,"open":2095,"high":1080,"low":2095,"close":2281,"change":2525,"percent_change":1012,"volume":2526,"transactions":9,"vwap":2281},"2025-06-25",0.545,59600,{"date":2528,"open":1960,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":51,"volume":2526,"transactions":9,"vwap":2531},"2025-06-24",52.02,51.56,51.775,0.255,{"date":2534,"open":1120,"high":2530,"low":2015,"close":2307,"change":2499,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2307},"2025-06-23",1.58,50600,{"date":2538,"open":2456,"high":2048,"low":2539,"close":2312,"change":366,"percent_change":1991,"volume":2146,"transactions":9,"vwap":2312},"2025-06-20",50.589,{"date":2541,"open":1108,"high":2296,"low":1073,"close":2542,"change":2543,"percent_change":1421,"volume":2115,"transactions":9,"vwap":2542},"2025-06-18",51.49,-0.28,{"date":2545,"open":2313,"high":1960,"low":2546,"close":2179,"change":1617,"percent_change":1414,"volume":842,"transactions":9,"vwap":2179},"2025-06-17",51.38,{"date":2548,"open":2308,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1212,"volume":2553,"transactions":9,"vwap":2551},"2025-06-16",52.014999,51.59,51.76,0.429,25200,{"date":2555,"open":2001,"high":2150,"low":1965,"close":2556,"change":2557,"percent_change":1422,"volume":1769,"transactions":9,"vwap":2556},"2025-06-13",51.331,-0.619,{"date":2559,"open":2296,"high":2061,"low":2179,"close":2560,"change":564,"percent_change":2466,"volume":2205,"transactions":9,"vwap":2560},"2025-06-12",51.95,{"date":2562,"open":1954,"high":2438,"low":2259,"close":1114,"change":209,"percent_change":2068,"volume":2563,"transactions":9,"vwap":1114},"2025-06-11",115300,{"date":2565,"open":2186,"high":2566,"low":2096,"close":2447,"change":604,"percent_change":22,"volume":2223,"transactions":9,"vwap":2447},"2025-06-10",52.25,{"date":2568,"open":2517,"high":2569,"low":2249,"close":2249,"change":2075,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2249},"2025-06-09",52.35,-0.61,45900,{"date":2573,"open":2081,"high":2433,"low":2003,"close":2186,"change":2574,"percent_change":1012,"volume":2575,"transactions":9,"vwap":2186},"2025-06-06",0.54,41700,{"date":2577,"open":2578,"high":2073,"low":2579,"close":2275,"change":106,"percent_change":1167,"volume":2051,"transactions":9,"vwap":2275},"2025-06-05",51.57,51.429,{"date":2581,"open":2530,"high":2582,"low":2244,"close":2307,"change":553,"percent_change":1785,"volume":2583,"transactions":9,"vwap":2307},"2025-06-04",52.042999,34100,{"date":2585,"open":2301,"high":2586,"low":2587,"close":1997,"change":1282,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1997},"2025-06-03",51.71,51.15,0.82,58400,{"date":2591,"open":1808,"high":1964,"low":2592,"close":1964,"change":1690,"percent_change":2097,"volume":2593,"transactions":9,"vwap":1964},"2025-06-02",50.56,67100,{"date":2595,"open":1122,"high":1970,"low":2015,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-30",50.99,0.36,0.71,30700,{"date":2601,"open":2602,"high":2459,"low":2603,"close":2604,"change":2075,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-29",51.07,50.23,50.63,-0.63,56400,{"date":2608,"open":1997,"high":2014,"low":1087,"close":1087,"change":1652,"percent_change":2609,"volume":2233,"transactions":9,"vwap":1087},"2025-05-28",-2.45,{"date":2611,"open":2612,"high":2220,"low":2613,"close":2220,"change":101,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2220},"2025-05-27",51.98,51.739,1.97,35300,{"date":2617,"open":2323,"high":2618,"low":2312,"close":2258,"change":2161,"percent_change":304,"volume":2619,"transactions":9,"vwap":2258},"2025-05-23",51.465,42700,{"date":2621,"open":2337,"high":2392,"low":2337,"close":2245,"change":2129,"percent_change":220,"volume":2622,"transactions":9,"vwap":2245},"2025-05-22",40100,{"date":2624,"open":1071,"high":2560,"low":2625,"close":2301,"change":803,"percent_change":397,"volume":2626,"transactions":9,"vwap":2301},"2025-05-21",51.083,48700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2181,"change":1667,"percent_change":1447,"volume":2632,"transactions":9,"vwap":2181},"2025-05-20",51.67,51.942,51.571,43400,{"date":2634,"open":1979,"high":2635,"low":2303,"close":2551,"change":1091,"percent_change":1092,"volume":2636,"transactions":9,"vwap":2551},"2025-05-19",51.828,39200,{"date":2638,"open":2639,"high":2081,"low":1946,"close":2296,"change":1190,"percent_change":1212,"volume":2233,"transactions":9,"vwap":2296},"2025-05-16",51.54,{"date":2641,"open":2337,"high":2642,"low":2602,"close":2546,"change":2643,"percent_change":1428,"volume":2644,"transactions":9,"vwap":2546},"2025-05-15",51.584,0.05,71800,{"date":2646,"open":1997,"high":2073,"low":2647,"close":2648,"change":973,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-14",51.163,51.33,-0.43,50100,{"date":2652,"open":1946,"high":2073,"low":2653,"close":2654,"change":1762,"percent_change":513,"volume":2655,"transactions":9,"vwap":2654},"2025-05-13",51.25,51.55,207600,{"date":2657,"open":2001,"high":2001,"low":2387,"close":2546,"change":2658,"percent_change":545,"volume":2659,"transactions":9,"vwap":2546},"2025-05-12",1.28,1124200,{"date":2661,"open":1816,"high":1816,"low":2662,"close":2663,"change":956,"percent_change":366,"volume":2664,"transactions":9,"vwap":2663},"2025-05-09",49.83,50.099998,42400,{"date":2666,"open":2016,"high":2667,"low":2668,"close":2669,"change":2466,"percent_change":1282,"volume":2670,"transactions":9,"vwap":2669},"2025-05-08",50.818,49.96,50.49,100000,{"date":2672,"open":2016,"high":2673,"low":1838,"close":2674,"change":1408,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-05-07",50.44,50.28,-0.51,101200,{"date":2678,"open":2662,"high":2679,"low":2662,"close":2348,"change":2680,"percent_change":1804,"volume":2077,"transactions":9,"vwap":2348},"2025-05-06",50.712,-0.09,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2604,"change":2686,"percent_change":2098,"volume":2687,"transactions":9,"vwap":2604},"2025-05-05",50.02,50.955,49.99,0.534,90700,{"date":2689,"open":2690,"high":2691,"low":2668,"close":2692,"change":2693,"percent_change":1320,"volume":2694,"transactions":9,"vwap":2692},"2025-05-02",50,50.3,50.096001,0.796,39800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":1135,"change":553,"percent_change":1933,"volume":2700,"transactions":9,"vwap":1135},"2025-05-01",49.7,49.82,49.29,36200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":1701,"change":2706,"percent_change":1159,"volume":2707,"transactions":9,"vwap":1701},"2025-04-30",48.7,49.498,48.514,-0.072,46200,{"date":2709,"open":1873,"high":1839,"low":1873,"close":2710,"change":2711,"percent_change":796,"volume":2712,"transactions":9,"vwap":2710},"2025-04-29",49.542,0.812,30100,{"date":2714,"open":2715,"high":1681,"low":1649,"close":1874,"change":141,"percent_change":136,"volume":2716,"transactions":9,"vwap":1874},"2025-04-28",48.53,32300,{"date":2718,"open":2719,"high":1914,"low":2720,"close":2721,"change":513,"percent_change":188,"volume":2722,"transactions":9,"vwap":2721},"2025-04-25",47.98,47.94,48.41,54700,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":1834,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-04-24",46.98,48.197,48.080002,3.11,58200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":684,"volume":2737,"transactions":9,"vwap":2735},"2025-04-23",47.040001,47.51,46.5,46.63,0.75,142800,{"date":178,"open":1387,"high":2739,"low":2740,"close":2741,"change":146,"percent_change":1212,"volume":1927,"transactions":9,"vwap":2741},46.087002,45.34,45.88]