[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILOW":3,"homepage-market-summary":30,"stock-historical-ILOW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ILOW","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},"AB International Low Volatility Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.498,0.6822,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.54,45.42,45.6088,45.315,45.05,0.49,1.09,26398.303834,47.9,40.74,77015.484422816,67,559,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":22,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"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":22,"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":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},37.86,92264,33676471.105704,19.61,"2025-04-22",[181,184,193,203,213,224,235,245,255,265,275,284,295,306,315,324,332,340,350,359,367,377,385,395,405,416,426,435,445,455,464,474,484,494,503,509,517,527,534,543,552,561,567,575,581,590,601,610,618,627,637,646,653,664,673,682,691,701,708,717,722,730,737,742,750,758,767,776,784,792,801,809,817,823,830,838,846,850,856,862,868,876,879,887,894,903,909,915,922,928,934,941,948,954,961,968,976,985,990,995,999,1007,1011,1018,1025,1032,1041,1047,1053,1059,1065,1074,1081,1087,1094,1101,1106,1110,1113,1119,1125,1129,1133,1137,1143,1151,1159,1167,1176,1183,1190,1198,1206,1214,1222,1231,1240,1247,1254,1261,1268,1274,1283,1291,1298,1307,1313,1321,1330,1339,1345,1351,1354,1359,1363,1370,1376,1380,1383,1388,1393,1398,1404,1409,1415,1421,1428,1435,1442,1447,1452,1457,1463,1467,1473,1480,1485,1490,1493,1498,1502,1507,1512,1515,1521,1524,1529,1535,1543,1549,1556,1562,1569,1577,1582,1589,1596,1602,1608,1615,1620,1626,1633,1639,1645,1650,1656,1661,1664,1669,1676,1682,1686,1693,1700,1706,1714,1718,1725,1733,1741,1745,1748,1752,1756,1762,1767,1773,1778,1786,1791,1795,1800,1806,1811,1819,1822,1827,1831,1838,1843,1846,1849,1854,1857,1863,1869,1874,1879,1883,1889,1895,1899,1904,1907,1910,1916,1920,1926,1931,1937,1944,1947,1951,1954,1958,1965,1969,1973,1976,1981,1986,1991,1997,2001,2006,2010,2014,2018,2022,2029,2034,2038,2042,2048,2051,2055,2062,2067,2073,2080,2084,2092,2096,2101,2108,2115,2121,2127,2132,2138,2141,2145,2150,2156,2162,2167,2171,2175,2179,2184,2189,2195,2200,2204,2207,2212,2215,2219,2224,2229,2234,2240,2245,2251,2256,2261,2265,2270,2272,2278,2282,2285,2289,2294,2298,2304,2308,2314,2319,2326,2330,2338,2344,2349,2352,2357,2363,2368,2373,2379,2385,2391,2398,2403,2408,2413,2418,2424,2431,2436,2442,2449,2455,2463],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},105,45.4611,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.1799,44.8847,-0.57,-1.25,28229.0966,108,45.0412,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",45.9,45.97,45.62,-0.18,-0.39,43809.0766,97,45.7561,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",46,45.61,45.8,-0.3993,-0.86,36850.0156,177,45.8154,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",46.25,46.38,46.025,46.1993,-0.1007,-0.22,36561.1306,220,46.2081,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",46.19,46.3799,46.05,46.3,0.33,0.72,41647.758404,207,46.3122,{"date":236,"open":237,"high":238,"low":239,"close":196,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",45.93,46.095,45.755,-0.13,-0.28,56215.0598,158,45.9452,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",46.43,45.98,46.1,-0.72,-1.54,176459.1716,282,46.2096,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",46.86,46.93,46.655,46.82,0,25177.0246,173,46.8287,{"date":266,"open":267,"high":268,"low":269,"close":260,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",46.72,46.83,46.63,0.63,1.36,32838.8476,171,46.7681,{"date":276,"open":277,"high":278,"low":249,"close":226,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",46.21,46.245,-0.5253,-1.12,24277.1566,136,46.1859,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",46.7,46.8427,46.6301,46.71526,0.4318,0.93,19732.11273,112,46.6887,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",46.66,46.73,46.1351,46.2835,-0.2265,-0.49,37967.482,202,46.5121,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":293,"vwap":314},"2026-09-15",46.4691,46.51,46.4499,-0.24,-0.51,22409.0336,46.4909,{"date":316,"open":297,"high":317,"low":259,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",46.965,46.75,-0.11,-0.23,39866.448313,214,46.7929,{"date":325,"open":326,"high":326,"low":327,"close":257,"change":328,"percent_change":291,"volume":329,"transactions":330,"vwap":331},"2026-09-11",47.06,46.8,0.43,40967.5706,151,46.8744,{"date":333,"open":334,"high":297,"low":335,"close":247,"change":241,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",46.49,46.3901,-0.6,32642.0356,190,46.4941,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":280,"volume":347,"transactions":348,"vwap":349},"2026-09-09",46.9103,46.98,46.69,46.71,-0.53,134307.708243,340,46.8121,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":346,"volume":356,"transactions":357,"vwap":358},"2026-09-08",47.48,47.49,47.24,-0.25,43870.495886,249,47.3501,{"date":360,"open":361,"high":362,"low":361,"close":353,"change":363,"percent_change":-6,"volume":364,"transactions":365,"vwap":366},"2026-09-04",47.39,47.63,-0.0006,58154.478499,283,47.5011,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":23,"volume":374,"transactions":375,"vwap":376},"2026-09-03",47.3303,47.58,47.29,47.4906,0.5106,46864.5802,259,47.4621,{"date":378,"open":379,"high":343,"low":380,"close":343,"change":381,"percent_change":328,"volume":382,"transactions":383,"vwap":384},"2026-09-02",46.85,46.79,0.2,101694.7316,274,46.8435,{"date":386,"open":387,"high":388,"low":267,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",47.07,47.1483,46.78,-0.385,-0.82,21698.1652,198,46.871,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",47.38,47.09,47.165,-0.0986,-0.21,36591.0326,260,47.1634,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",47.55,47.57,47.22,47.2636,-0.0964,-0.2,52674.6506,196,47.3562,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":355,"volume":423,"transactions":424,"vwap":425},"2026-08-27",47.41,47.42,47.2,47.36,-0.12,117858.0096,176,47.3161,{"date":427,"open":428,"high":429,"low":430,"close":352,"change":431,"percent_change":432,"volume":433,"transactions":357,"vwap":434},"2026-08-26",47.67,47.72,47.45,-0.35,-0.73,100050.66717,47.5231,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",47.62,47.83,47.555,0.4548,0.96,51944.0401,169,47.662,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",47.19,47.73,47.3752,-0.0148,-0.03,52116.9729,160,47.3749,{"date":456,"open":457,"high":430,"low":458,"close":361,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",47.3,47.28,0.44,0.94,65108.9032,183,47.3606,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",47,47.65,46.95,-0.1895,-0.4,35112.079,185,46.9974,{"date":475,"open":476,"high":354,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",47.11,47.0787,47.1395,0.2395,0.51,20536.0521,104,47.1159,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":431,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",47.08,47.095,46.89,46.9,-0.74,23126.0681,119,46.9513,{"date":495,"open":496,"high":496,"low":409,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",47.44,47.25,-0.17,-0.36,21651.53597,154,47.2702,{"date":504,"open":408,"high":408,"low":397,"close":419,"change":111,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",-0.02,25178.0871,124,47.4178,{"date":510,"open":511,"high":467,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":282,"vwap":516},"2026-08-13",47.43,47.32,0.1,0.21,37450.0991,47.3871,{"date":518,"open":418,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",47.46,47.3188,47.33,0.04,0.08,54700.0251,109,47.4199,{"date":528,"open":529,"high":529,"low":497,"close":371,"change":530,"percent_change":505,"volume":531,"transactions":532,"vwap":533},"2026-08-11",47.53,-0.0112,21614.0621,137,47.3255,{"date":535,"open":397,"high":536,"low":458,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",47.415,47.3012,-0.3988,-0.84,49725.143447,188,47.3039,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":136,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",47.78,47.54,47.7,1.4,19637.291021,144,47.5999,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":451,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",47.18,47.27,47.04,-0.06,90197.265674,121,47.2407,{"date":562,"open":563,"high":25,"low":564,"close":387,"change":261,"percent_change":261,"volume":565,"transactions":453,"vwap":566},"2026-08-05",47.23,47.03,134482.5377,47.1325,{"date":568,"open":569,"high":387,"low":569,"close":387,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",46.76,0.41,0.88,23697.12236,157,46.8919,{"date":576,"open":577,"high":286,"low":577,"close":297,"change":106,"percent_change":578,"volume":579,"transactions":492,"vwap":580},"2026-08-03",46.52,0.13,40965.5797,46.6438,{"date":582,"open":583,"high":584,"low":215,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":222,"vwap":589},"2026-07-31",46.59,46.67,46.6,-0.2921,-0.62,36473.5987,46.5594,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",46.54,47.16,46.45,46.8921,0.9021,1.96,107903.553023,195,46.627,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":198,"percent_change":199,"volume":607,"transactions":608,"vwap":609},"2026-07-29",46.01,46.625,45.865,45.99,33857.9567,219,46.2067,{"date":611,"open":207,"high":612,"low":207,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":532,"vwap":617},"2026-07-28",46.24,46.17,0.279,0.61,30470.670232,46.0818,{"date":619,"open":205,"high":205,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",45.74,45.891,0.311,0.68,11116.5187,99,45.8382,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":45,"volume":634,"transactions":635,"vwap":636},"2026-07-24",45.45,45.72,45.43,45.58,0.45,50071.0187,146,45.5179,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":346,"percent_change":643,"volume":644,"transactions":304,"vwap":645},"2026-07-23",45.08,45.27,45.07,45.13,-1.16,78943.916751,45.1501,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":106,"percent_change":578,"volume":651,"transactions":635,"vwap":652},"2026-07-22",45.75,45.7999,45.66,23826.5187,45.7095,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",45.53,45.7,45.3699,45.6,0.39,0.86,28492.8597,153,45.566,{"date":665,"open":629,"high":613,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",45.19,45.21,-0.37,-0.81,27750.3417,167,45.3321,{"date":674,"open":675,"high":676,"low":675,"close":632,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",45.4099,45.63,-0.15,-0.33,91855.922747,227,45.5723,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":401,"volume":688,"transactions":689,"vwap":690},"2026-07-16",45.51,45.795,45.73,-0.096,17281.1506,120,45.659,{"date":692,"open":693,"high":694,"low":676,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",45.655,45.84,45.826,0.226,0.5,79994.7975,106,45.6642,{"date":702,"open":703,"high":704,"low":655,"close":658,"change":705,"percent_change":480,"volume":706,"transactions":191,"vwap":707},"2026-07-14",45.6676,45.87,0.23,24408.5505,45.5771,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":431,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-13",45.6003,45.29,45.37,-0.77,28269.0225,141,45.3457,{"date":718,"open":719,"high":720,"low":658,"close":630,"change":381,"percent_change":459,"volume":721,"transactions":9,"vwap":630},"2026-07-10",45.68,45.76,14900,{"date":723,"open":17,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",45.642,45.49,45.52,-0.175,-0.38,26700,{"date":731,"open":17,"high":656,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",45.3,45.695,-0.305,-0.66,64700,{"date":738,"open":215,"high":739,"low":740,"close":205,"change":198,"percent_change":199,"volume":741,"transactions":9,"vwap":205},"2026-07-07",46.323,45.81,121800,{"date":743,"open":744,"high":226,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",46.0099983,45.96,46.18,0.285,0.62,30600,{"date":751,"open":195,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",46.12,45.641,45.895,0.775,1.72,161000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",45.080002,45.28,45.02,45.12,-0.34,-0.75,45500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",45.31,45.515,45.22,45.46,0.126,0.28,42000,{"date":777,"open":666,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",45.38,45.049999,45.334,0.364,0.81,28700,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",44.8,45.17,44.97,0.01,0.02,28400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",44.99,45.16,44.895,44.96,0.3,0.67,55400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":240,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-24",44.68,44.855,44.55,44.66,-0.29,71500,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",44.75,44.93,44.79,-0.47,-1.04,47300,{"date":818,"open":819,"high":820,"low":771,"close":821,"change":111,"percent_change":505,"volume":822,"transactions":9,"vwap":821},"2026-06-22",45.32,45.357,45.26,34800,{"date":824,"open":769,"high":825,"low":826,"close":640,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":640},"2026-06-18",45.34,45.14,0.088,0.19,28900,{"date":831,"open":832,"high":833,"low":763,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",45.67,45.784,45.182,-0.228,-0.5,81200,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",45.55,45.615,45.41,0.07,0.15,26200,{"date":847,"open":656,"high":656,"low":825,"close":825,"change":451,"percent_change":848,"volume":849,"transactions":9,"vwap":825},"2026-06-15",-0.07,84300,{"date":851,"open":852,"high":853,"low":795,"close":712,"change":854,"percent_change":261,"volume":855,"transactions":9,"vwap":712},"2026-06-12",45.23,45.476,0.001,26500,{"date":857,"open":806,"high":778,"low":805,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",45.369,1.064,2.4,55900,{"date":863,"open":864,"high":806,"low":865,"close":866,"change":390,"percent_change":209,"volume":867,"transactions":9,"vwap":866},"2026-06-10",44.51,44.27,44.305,85500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":798,"volume":875,"transactions":9,"vwap":873},"2026-06-09",44.86,44.88,44.26,44.69,0.134,25600,{"date":877,"open":811,"high":811,"low":805,"close":878,"change":773,"percent_change":774,"volume":729,"transactions":9,"vwap":878},"2026-06-08",44.556,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",44.91,44.23,44.43,-0.705,-1.56,59000,{"date":888,"open":762,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":775,"transactions":9,"vwap":891},"2026-06-04",45.15,44.985,45.135,0.493,1.1,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",44.71,45.317,44.584,44.642,-0.358,-0.8,46700,{"date":904,"open":905,"high":760,"low":870,"close":906,"change":514,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-02",44.87,45,0.47,39100,{"date":910,"open":873,"high":889,"low":911,"close":813,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":813},"2026-06-01",44.57,-0.236,-0.52,41000,{"date":916,"open":779,"high":917,"low":890,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",45.25,45.026001,-0.074,-0.16,27300,{"date":923,"open":881,"high":924,"low":925,"close":926,"change":451,"percent_change":848,"volume":927,"transactions":9,"vwap":926},"2026-05-28",45.129,44.815,45.099998,50500,{"date":929,"open":917,"high":18,"low":930,"close":642,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":642},"2026-05-27",45.036999,-0.192,-0.42,82700,{"date":935,"open":629,"high":936,"low":937,"close":938,"change":939,"percent_change":126,"volume":940,"transactions":9,"vwap":938},"2026-05-26",45.5,45.24,45.322,0.182,67200,{"date":942,"open":943,"high":711,"low":944,"close":826,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":826},"2026-05-22",45.262,45.09,-0.208,-0.46,25500,{"date":949,"open":786,"high":936,"low":786,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-21",45.348,0.118,0.26,49000,{"date":955,"open":956,"high":819,"low":957,"close":852,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":852},"2026-05-20",44.65,44.64,0.7,1.57,43100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":198,"percent_change":470,"volume":967,"transactions":9,"vwap":966},"2026-05-19",44.63,44.74,44.5,44.53,29900,{"date":969,"open":970,"high":971,"low":972,"close":896,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":896},"2026-05-18",44.59,44.77,44.39,0.609,1.38,31300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-15",44.185,44.25,44.060001,44.101,-0.579,-1.3,39000,{"date":986,"open":987,"high":988,"low":803,"close":803,"change":311,"percent_change":346,"volume":989,"transactions":9,"vwap":803},"2026-05-14",44.78,44.92,100800,{"date":991,"open":806,"high":988,"low":992,"close":988,"change":993,"percent_change":146,"volume":994,"transactions":9,"vwap":988},"2026-05-13",44.56,0.17,90300,{"date":996,"open":997,"high":813,"low":966,"close":811,"change":320,"percent_change":312,"volume":998,"transactions":9,"vwap":811},"2026-05-12",44.61,29500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":505,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-11",45.060001,45.139,44.95,44.98,-0.04,36800,{"date":1008,"open":944,"high":826,"low":1009,"close":906,"change":774,"percent_change":270,"volume":1010,"transactions":9,"vwap":906},"2026-05-08",44.875,27600,{"date":1012,"open":778,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",45.4,44.72,-0.865,-1.9,18100,{"date":1019,"open":936,"high":658,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-06",45.44,45.585,0.985,2.21,131300,{"date":1026,"open":972,"high":997,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",44.3,44.6,0.57,1.29,41200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-04",44.33,44.418,43.91,44.029999,-0.526,-1.18,40800,{"date":1042,"open":1043,"high":881,"low":805,"close":878,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":878},"2026-05-01",44.67,-0.144,-0.32,38500,{"date":1048,"open":1049,"high":811,"low":882,"close":1050,"change":101,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-30",44.35,44.7,2.31,43000,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":946,"percent_change":815,"volume":1058,"transactions":9,"vwap":1057},"2026-04-29",43.96,43.59,43.69,45000,{"date":1060,"open":1061,"high":1062,"low":1037,"close":1063,"change":727,"percent_change":199,"volume":1064,"transactions":9,"vwap":1063},"2026-04-28",44.09,44.239,44.15,23900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-27",44.436,44.46,44.24,44.325,-0.315,-0.71,40500,{"date":1075,"open":1076,"high":957,"low":1077,"close":957,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":957},"2026-04-24",44.42,44.28,0.402,0.91,52500,{"date":1082,"open":1083,"high":963,"low":1036,"close":1084,"change":1085,"percent_change":765,"volume":1086,"transactions":9,"vwap":1084},"2026-04-23",44.45,44.238,-0.335,79000,{"date":1088,"open":987,"high":987,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-22",44.49,44.573,0.159,0.36,93400,{"date":1095,"open":797,"high":779,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-21",44.41,44.414,-0.956,-2.11,46200,{"date":1102,"open":769,"high":1103,"low":826,"close":712,"change":1104,"percent_change":412,"volume":1105,"transactions":9,"vwap":712},"2026-04-20",45.448,-0.09,128500,{"date":1107,"open":832,"high":1108,"low":772,"close":772,"change":22,"percent_change":23,"volume":1109,"transactions":9,"vwap":772},"2026-04-17",45.785,42700,{"date":1111,"open":937,"high":937,"low":1009,"close":788,"change":401,"percent_change":946,"volume":1112,"transactions":9,"vwap":788},"2026-04-16",37000,{"date":1114,"open":926,"high":937,"low":760,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-15",45.18,0.05,0.11,30200,{"date":1120,"open":1121,"high":667,"low":1122,"close":642,"change":1123,"percent_change":126,"volume":1124,"transactions":9,"vwap":642},"2026-04-14",45.040001,44.94,0.18,34500,{"date":1126,"open":1127,"high":1003,"low":1127,"close":1003,"change":151,"percent_change":131,"volume":1128,"transactions":9,"vwap":1003},"2026-04-13",44.17,67700,{"date":1130,"open":811,"high":1131,"low":1068,"close":1028,"change":1117,"percent_change":121,"volume":1132,"transactions":9,"vwap":1028},"2026-04-10",44.76,78000,{"date":1134,"open":872,"high":1014,"low":1135,"close":1089,"change":677,"percent_change":764,"volume":1136,"transactions":9,"vwap":1089},"2026-04-09",44.12,66800,{"date":1138,"open":896,"high":1139,"low":1034,"close":957,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":957},"2026-04-08",45.095001,1.48,3.43,60400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":241,"volume":1150,"transactions":9,"vwap":1148},"2026-04-07",43.080002,43.47,42.694,43.16,-0.121,45100,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-06",43.060001,43.35,43.281,0.16,0.37,41900,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-02",42.56,43.21,43.121,-0.178,-0.41,74100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-01",43.18,43.51,43.11,43.299,0.639,1.5,67300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":974,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-31",42.09,42.66,41.9,3.34,68400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1156,"percent_change":659,"volume":1189,"transactions":9,"vwap":1188},"2026-03-30",41.49,41.594,41.15,41.28,86700,{"date":1191,"open":1192,"high":1185,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",41.34,41.040001,41.12,-0.402,-0.97,58900,{"date":1199,"open":1180,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-26",42.07,41.52,41.522,-0.823,-1.94,120700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":45,"volume":1213,"transactions":9,"vwap":1211},"2026-03-25",42.46,42.51,42.19,42.345,0.42,348200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1165,"volume":1221,"transactions":9,"vwap":1219},"2026-03-24",41.55,42.0099983,41.5,41.925,-0.174,38100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-23",42.080002,42.55,41.725,42.098999,0.653,1.58,122700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",42.37,42.38,41.25,41.446,-1.164,-2.73,60100,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":230,"volume":1246,"transactions":9,"vwap":1244},"2026-03-19",41.99,42.81,42.61,0.14,79900,{"date":1248,"open":1249,"high":1249,"low":1208,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-18",43.09,42.47,-0.83,-1.92,68300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":578,"percent_change":798,"volume":1260,"transactions":9,"vwap":1259},"2026-03-17",43.41,43.5,43.26,43.3,76000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":799,"percent_change":1229,"volume":1267,"transactions":9,"vwap":1266},"2026-03-16",42.97,43.24,42.95,43.17,98900,{"date":1269,"open":1270,"high":1153,"low":1271,"close":1272,"change":1071,"percent_change":490,"volume":1273,"transactions":9,"vwap":1272},"2026-03-13",42.91,42.43,42.5,47600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-12",43.040001,43.13,42.755,42.815,-0.645,-1.48,75900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":401,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-11",43.44,43.55,43.255,43.46,-0.48,48200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":111,"percent_change":505,"volume":1297,"transactions":9,"vwap":1296},"2026-03-10",43.9,44.18,43.61,43.67,108300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-09",42.9,43.88,42.53,43.68,0.24,0.55,176800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1285,"change":1005,"percent_change":1104,"volume":1312,"transactions":9,"vwap":1285},"2026-03-06",42.99,43.52,42.875,99100,{"date":1314,"open":1057,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-05",43.95,43.15,43.48,-0.9,-2.03,219100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-04",44.11,46.32,43.94,44.38,0.59,1.35,242700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-03",43.27,44,42.83,43.79,-1.13,-2.52,454600,{"date":1340,"open":1341,"high":642,"low":1341,"close":988,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":988},"2026-03-02",44.62,-0.67,-1.47,198500,{"date":1346,"open":206,"high":1347,"low":1348,"close":1349,"change":843,"percent_change":844,"volume":1350,"transactions":9,"vwap":1349},"2026-02-27",45.79,45.47,45.59,112100,{"date":1352,"open":725,"high":632,"low":821,"close":726,"change":381,"percent_change":459,"volume":1353,"transactions":9,"vwap":726},"2026-02-26",107100,{"date":1355,"open":779,"high":712,"low":1356,"close":819,"change":1357,"percent_change":1358,"volume":1024,"transactions":9,"vwap":819},"2026-02-25",45.044998,0.34,0.76,{"date":1360,"open":971,"high":779,"low":964,"close":1004,"change":522,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1004},"2026-02-24",0.09,705100,{"date":1364,"open":1365,"high":937,"low":1366,"close":1122,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1122},"2026-02-23",45.11,44.9,-0.26,-0.58,122500,{"date":1371,"open":1372,"high":711,"low":1372,"close":1373,"change":141,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-20",44.83,45.2,0.71,96500,{"date":1377,"open":1014,"high":1378,"low":963,"close":871,"change":505,"percent_change":1005,"volume":1379,"transactions":9,"vwap":871},"2026-02-19",44.89,341500,{"date":1381,"open":944,"high":917,"low":1378,"close":1366,"change":111,"percent_change":505,"volume":1382,"transactions":9,"vwap":1366},"2026-02-18",121100,{"date":1384,"open":1385,"high":762,"low":1386,"close":881,"change":261,"percent_change":261,"volume":1387,"transactions":9,"vwap":881},"2026-02-17",44.73,44.54,163000,{"date":1389,"open":1390,"high":779,"low":806,"close":881,"change":1391,"percent_change":789,"volume":1392,"transactions":9,"vwap":881},"2026-02-13",44.851,0.005,468100,{"date":1394,"open":819,"high":1395,"low":786,"close":1396,"change":198,"percent_change":470,"volume":1397,"transactions":9,"vwap":1396},"2026-02-12",45.35,44.905,74500,{"date":1399,"open":642,"high":666,"low":905,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-11",45.084999,0.215,0.48,42900,{"date":1405,"open":906,"high":763,"low":1406,"close":905,"change":1407,"percent_change":843,"volume":1408,"transactions":9,"vwap":905},"2026-02-10",44.85,0.03,151400,{"date":1410,"open":1341,"high":1406,"low":1411,"close":1412,"change":146,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-09",44.52,44.84,0.85,128900,{"date":1416,"open":1417,"high":1068,"low":1417,"close":1068,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1068},"2026-02-06",44.02,0.925,2.12,54200,{"date":1422,"open":1303,"high":1423,"low":1146,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-05",43.89,43.535,-0.455,-1.03,87300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":523,"percent_change":1123,"volume":1434,"transactions":9,"vwap":1433},"2026-02-04",44.13,44.29,43.885,43.99,227400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1036,"change":311,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1036},"2026-02-03",43.93,43.965,43.64,-0.54,75000,{"date":1443,"open":1444,"high":1445,"low":1333,"close":1063,"change":798,"percent_change":623,"volume":1446,"transactions":9,"vwap":1063},"2026-02-02",44.0099983,44.259,60900,{"date":1448,"open":1430,"high":1077,"low":1449,"close":1450,"change":499,"percent_change":669,"volume":1451,"transactions":9,"vwap":1450},"2026-01-30",43.75,43.85,102600,{"date":1453,"open":883,"high":1454,"low":1423,"close":1455,"change":1407,"percent_change":843,"volume":1456,"transactions":9,"vwap":1455},"2026-01-29",44.44,44.21,75400,{"date":1458,"open":1431,"high":1459,"low":1460,"close":1294,"change":764,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1294},"2026-01-28",44.31,44.049999,-0.76,429500,{"date":1464,"open":965,"high":1014,"low":1068,"close":1411,"change":22,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1411},"2026-01-27",1.11,118000,{"date":1468,"open":1469,"high":1470,"low":1055,"close":1037,"change":1471,"percent_change":459,"volume":1472,"transactions":9,"vwap":1037},"2026-01-26",44.07,44.104,0.195,73900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1476,"change":1478,"percent_change":1079,"volume":1479,"transactions":9,"vwap":1476},"2026-01-23",43.43,43.835,43.33,0.395,160400,{"date":1481,"open":1288,"high":1482,"low":1483,"close":1285,"change":578,"percent_change":798,"volume":1484,"transactions":9,"vwap":1285},"2026-01-22",43.57,43.38,50300,{"date":1486,"open":1316,"high":1310,"low":1487,"close":1488,"change":514,"percent_change":22,"volume":1489,"transactions":9,"vwap":1488},"2026-01-21",42.93,43.31,78800,{"date":1491,"open":1249,"high":1483,"low":1153,"close":1492,"change":431,"percent_change":669,"volume":1046,"transactions":9,"vwap":1492},"2026-01-20",43.099998,{"date":1494,"open":1483,"high":1495,"low":1162,"close":1496,"change":513,"percent_change":705,"volume":1497,"transactions":9,"vwap":1496},"2026-01-16",43.49,43.45,50400,{"date":1499,"open":1500,"high":1256,"low":1258,"close":1154,"change":1361,"percent_change":514,"volume":1501,"transactions":9,"vwap":1154},"2026-01-15",43.36,173400,{"date":1503,"open":1504,"high":1505,"low":1316,"close":1258,"change":523,"percent_change":828,"volume":1506,"transactions":9,"vwap":1258},"2026-01-14",43.25,43.32,42100,{"date":1508,"open":1170,"high":1170,"low":1509,"close":1169,"change":1510,"percent_change":1072,"volume":1511,"transactions":9,"vwap":1169},"2026-01-13",43.14,-0.31,84500,{"date":1513,"open":1146,"high":1514,"low":1496,"close":1495,"change":843,"percent_change":1156,"volume":989,"transactions":9,"vwap":1495},"2026-01-12",43.58,{"date":1516,"open":1517,"high":1285,"low":1518,"close":1519,"change":1361,"percent_change":514,"volume":1520,"transactions":9,"vwap":1519},"2026-01-09",43.28,43.2,43.42,35700,{"date":1522,"open":1277,"high":1477,"low":1492,"close":1477,"change":993,"percent_change":659,"volume":1523,"transactions":9,"vwap":1477},"2026-01-08",60600,{"date":1525,"open":1154,"high":1526,"low":1148,"close":1148,"change":1527,"percent_change":1528,"volume":1446,"transactions":9,"vwap":1148},"2026-01-07",43.369,-0.189,-0.44,{"date":1530,"open":1500,"high":1531,"low":1532,"close":1533,"change":843,"percent_change":1156,"volume":1534,"transactions":9,"vwap":1533},"2026-01-06",43.458,43.269,43.349,69800,{"date":1536,"open":1334,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-05",43.29,42.7,43.279,0.419,0.98,57900,{"date":1544,"open":1545,"high":1265,"low":1546,"close":1545,"change":1547,"percent_change":270,"volume":1548,"transactions":9,"vwap":1545},"2026-01-02",42.86,42.72,0.27,43800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":920,"percent_change":668,"volume":1555,"transactions":9,"vwap":1554},"2025-12-31",42.64,42.67,42.45,42.59,35100,{"date":1557,"open":1334,"high":1558,"low":1559,"close":1560,"change":843,"percent_change":1156,"volume":1561,"transactions":9,"vwap":1560},"2025-12-30",42.88,42.705,42.75,61300,{"date":1563,"open":1546,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":807,"volume":1568,"transactions":9,"vwap":1566},"2025-12-29",42.78,42.6,42.68,-0.125,55700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":844,"volume":1576,"transactions":9,"vwap":1574},"2025-12-26",42.76,42.848,42.675,42.805,0.065,124600,{"date":1578,"open":1564,"high":1579,"low":1538,"close":1580,"change":1005,"percent_change":1104,"volume":1581,"transactions":9,"vwap":1580},"2025-12-24",42.845,42.74,49200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1564,"change":1304,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1564},"2025-12-23",42.73,42.819,42.655,0.56,137300,{"date":1590,"open":1591,"high":1554,"low":1592,"close":1593,"change":578,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-22",42.48,42.4,42.54,0.31,71200,{"date":1597,"open":1233,"high":1598,"low":1599,"close":1600,"change":828,"percent_change":633,"volume":1601,"transactions":9,"vwap":1600},"2025-12-19",42.58,42.34,42.41,211300,{"date":1603,"open":1604,"high":1592,"low":1605,"close":1606,"change":1357,"percent_change":782,"volume":1607,"transactions":9,"vwap":1606},"2025-12-18",42.32,42.16,42.22,100000,{"date":1609,"open":1610,"high":1234,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-17",42.21,41.88,-1.09,-2.54,66500,{"date":1616,"open":1266,"high":1266,"low":1617,"close":1263,"change":1618,"percent_change":320,"volume":1619,"transactions":9,"vwap":1263},"2025-12-16",42.861,-0.1,142400,{"date":1621,"open":1316,"high":1162,"low":1622,"close":1623,"change":459,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-15",43,43.07,1.03,44100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":220,"percent_change":312,"volume":1632,"transactions":9,"vwap":1631},"2025-12-12",42.87,42.92,42.505,42.63,98400,{"date":1634,"open":1629,"high":1635,"low":1636,"close":1637,"change":381,"percent_change":907,"volume":1638,"transactions":9,"vwap":1637},"2025-12-11",42.981,42.8,42.85,52400,{"date":1640,"open":1641,"high":1243,"low":1642,"close":1643,"change":459,"percent_change":1644,"volume":1548,"transactions":9,"vwap":1643},"2025-12-10",42.36,41.94,42.65,1.04,{"date":1646,"open":1599,"high":1647,"low":1648,"close":1610,"change":401,"percent_change":836,"volume":1649,"transactions":9,"vwap":1610},"2025-12-09",42.44,42.2,169400,{"date":1651,"open":1208,"high":1208,"low":1652,"close":1653,"change":1654,"percent_change":1361,"volume":1655,"transactions":9,"vwap":1653},"2025-12-08",41.855,42.42,0.038,38800,{"date":1657,"open":1161,"high":1244,"low":1641,"close":1658,"change":1659,"percent_change":320,"volume":1660,"transactions":9,"vwap":1658},"2025-12-05",42.382,-0.098,67000,{"date":1662,"open":1631,"high":1631,"low":1647,"close":1591,"change":1407,"percent_change":843,"volume":1663,"transactions":9,"vwap":1591},"2025-12-04",26100,{"date":1665,"open":1233,"high":1666,"low":1599,"close":1553,"change":1667,"percent_change":1357,"volume":1668,"transactions":9,"vwap":1553},"2025-12-03",42.52,0.145,47800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":459,"volume":1675,"transactions":9,"vwap":1672},"2025-12-02",42.28,42.305,42.159,0.185,60200,{"date":1677,"open":1678,"high":1641,"low":1679,"close":1680,"change":220,"percent_change":913,"volume":1681,"transactions":9,"vwap":1680},"2025-12-01",42.26,42.11,42.12,97800,{"date":1683,"open":1684,"high":1592,"low":1684,"close":1599,"change":1361,"percent_change":514,"volume":1685,"transactions":9,"vwap":1599},"2025-11-28",42.17,21900,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":459,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-26",41.998,42.33,42.25,1.05,69300,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1402,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-25",41.44,41.86,41.81,1.16,83900,{"date":1701,"open":1702,"high":1703,"low":1235,"close":1704,"change":451,"percent_change":848,"volume":1705,"transactions":9,"vwap":1704},"2025-11-24",41.27,41.43,41.33,107400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":748,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-21",41.19,41.53,41.09,41.36,1.52,113700,{"date":1715,"open":1703,"high":1716,"low":26,"close":26,"change":1440,"percent_change":1717,"volume":837,"transactions":9,"vwap":26},"2025-11-20",41.54,-1.31,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1188,"change":1723,"percent_change":946,"volume":1724,"transactions":9,"vwap":1188},"2025-11-19",41.35,41.45,41.105,-0.19,53400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":807,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-18",41.42,41.565,41.302,41.47,-0.69,51800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":814,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-17",42.060001,42.175,41.675,41.76,-1.11,62300,{"date":1742,"open":1680,"high":1689,"low":1680,"close":1743,"change":319,"percent_change":1367,"volume":1744,"transactions":9,"vwap":1743},"2025-11-14",42.23,55100,{"date":1746,"open":1244,"high":1747,"low":1672,"close":1599,"change":1045,"percent_change":765,"volume":960,"transactions":9,"vwap":1599},"2025-11-13",42.646,{"date":1749,"open":1750,"high":1584,"low":1225,"close":1179,"change":844,"percent_change":151,"volume":1751,"transactions":9,"vwap":1179},"2025-11-12",42.62,43500,{"date":1753,"open":1653,"high":1754,"low":1653,"close":1209,"change":1594,"percent_change":38,"volume":1755,"transactions":9,"vwap":1209},"2025-11-11",42.612,81000,{"date":1757,"open":1758,"high":1759,"low":1217,"close":1648,"change":121,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1648},"2025-11-10",42.099998,42.275,0.6,109100,{"date":1763,"open":1764,"high":1765,"low":1720,"close":1765,"change":1245,"percent_change":230,"volume":1766,"transactions":9,"vwap":1765},"2025-11-07",41.62,41.95,282100,{"date":1768,"open":1769,"high":1180,"low":1770,"close":1697,"change":355,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1697},"2025-11-06",41.87,41.71,-0.59,53200,{"date":1774,"open":1611,"high":1224,"low":1775,"close":1735,"change":1776,"percent_change":1777,"volume":1158,"transactions":9,"vwap":1735},"2025-11-05",41.861,0.343,0.82,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1342,"volume":1785,"transactions":9,"vwap":1783},"2025-11-04",41.74,41.92,41.7,41.717,-0.283,98000,{"date":1787,"open":1684,"high":1684,"low":1242,"close":1788,"change":1789,"percent_change":1723,"volume":1790,"transactions":9,"vwap":1788},"2025-11-03",42,-0.08,58700,{"date":1792,"open":1605,"high":1793,"low":1788,"close":1224,"change":1104,"percent_change":401,"volume":1794,"transactions":9,"vwap":1224},"2025-10-31",42.162,31900,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1684,"change":1799,"percent_change":319,"volume":1136,"transactions":9,"vwap":1684},"2025-10-30",41.98,42.315,-0.046,{"date":1801,"open":1551,"high":1551,"low":1605,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-29",42.216,-0.524,-1.23,87500,{"date":1807,"open":1636,"high":1808,"low":1552,"close":1580,"change":1809,"percent_change":668,"volume":1810,"transactions":9,"vwap":1580},"2025-10-28",42.874,-0.159,62500,{"date":1812,"open":1545,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-27",42.905,42.79,42.899,0.249,0.58,67400,{"date":1820,"open":1546,"high":1821,"low":1551,"close":1643,"change":1407,"percent_change":843,"volume":1124,"transactions":9,"vwap":1643},"2025-10-24",42.769,{"date":1823,"open":1824,"high":1566,"low":1825,"close":1750,"change":1123,"percent_change":1212,"volume":1826,"transactions":9,"vwap":1750},"2025-10-23",42.57,42.549,47200,{"date":1828,"open":1553,"high":1161,"low":1829,"close":1647,"change":578,"percent_change":1594,"volume":1830,"transactions":9,"vwap":1647},"2025-10-22",42.27,76200,{"date":1832,"open":1234,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-21",42.49,42.31,-0.3,-0.7,37900,{"date":1839,"open":1553,"high":1244,"low":1553,"close":1244,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1244},"2025-10-20",0.29,0.69,130600,{"date":1844,"open":1606,"high":1234,"low":1684,"close":1604,"change":1618,"percent_change":311,"volume":1845,"transactions":9,"vwap":1604},"2025-10-17",58100,{"date":1847,"open":1666,"high":1666,"low":1829,"close":1653,"change":106,"percent_change":1245,"volume":1848,"transactions":9,"vwap":1653},"2025-10-16",146500,{"date":1850,"open":1234,"high":1851,"low":1224,"close":1641,"change":505,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1641},"2025-10-15",42.464,-0.05,74400,{"date":1855,"open":1781,"high":1553,"low":1781,"close":1234,"change":1856,"percent_change":1587,"volume":1010,"transactions":9,"vwap":1234},"2025-10-14",0.235,{"date":1858,"open":1242,"high":1610,"low":1642,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-13",42.145,0.315,0.75,91700,{"date":1864,"open":1641,"high":1233,"low":1865,"close":1866,"change":188,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-10",41.75,41.83,-1.34,70000,{"date":1870,"open":1871,"high":1560,"low":1604,"close":1592,"change":1872,"percent_change":1731,"volume":1873,"transactions":9,"vwap":1592},"2025-10-09",42.71,-0.295,105000,{"date":1875,"open":1571,"high":1571,"low":1631,"close":1876,"change":1877,"percent_change":774,"volume":1878,"transactions":9,"vwap":1876},"2025-10-08",42.695,0.12,39900,{"date":1880,"open":1546,"high":1580,"low":1225,"close":1881,"change":199,"percent_change":1882,"volume":1197,"transactions":9,"vwap":1881},"2025-10-07",42.575,-0.91,{"date":1884,"open":1265,"high":1885,"low":1300,"close":1886,"change":557,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-06",43.02,42.965,-0.14,38700,{"date":1890,"open":1153,"high":1153,"low":1891,"close":1892,"change":1893,"percent_change":1374,"volume":1894,"transactions":9,"vwap":1892},"2025-10-03",42.852,43.025002,0.305,48400,{"date":1896,"open":1814,"high":1243,"low":1897,"close":1546,"change":1799,"percent_change":319,"volume":1898,"transactions":9,"vwap":1546},"2025-10-02",42.515,40400,{"date":1900,"open":1538,"high":1545,"low":1538,"close":1901,"change":1902,"percent_change":1817,"volume":1903,"transactions":9,"vwap":1901},"2025-10-01",42.766,0.246,138000,{"date":1905,"open":1689,"high":1225,"low":1834,"close":1666,"change":459,"percent_change":1691,"volume":1906,"transactions":9,"vwap":1666},"2025-09-30",61400,{"date":1908,"open":1610,"high":1606,"low":1224,"close":1224,"change":843,"percent_change":993,"volume":1909,"transactions":9,"vwap":1224},"2025-09-29",82600,{"date":1911,"open":1912,"high":1224,"low":1913,"close":1217,"change":1547,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1217},"2025-09-26",42.02,41.945,0.65,69000,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1780,"change":499,"percent_change":209,"volume":729,"transactions":9,"vwap":1780},"2025-09-25",41.96,41.6,{"date":1921,"open":1922,"high":1923,"low":1200,"close":1758,"change":1924,"percent_change":1528,"volume":1925,"transactions":9,"vwap":1758},"2025-09-24",42.14,42.227,-0.186,156000,{"date":1927,"open":1565,"high":1750,"low":1928,"close":1929,"change":1930,"percent_change":312,"volume":1830,"transactions":9,"vwap":1929},"2025-09-23",42.24,42.286,-0.215,{"date":1932,"open":1599,"high":1302,"low":1933,"close":1934,"change":1935,"percent_change":141,"volume":1936,"transactions":9,"vwap":1934},"2025-09-22",42.283,42.501,0.136,70100,{"date":1938,"open":1233,"high":1647,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-19",42.3,42.365,-0.275,-0.64,38000,{"date":1945,"open":1666,"high":1552,"low":1234,"close":1551,"change":513,"percent_change":1304,"volume":1946,"transactions":9,"vwap":1551},"2025-09-18",78500,{"date":1948,"open":1631,"high":1886,"low":1949,"close":1593,"change":1723,"percent_change":1528,"volume":1950,"transactions":9,"vwap":1593},"2025-09-17",42.39,77300,{"date":1952,"open":1580,"high":1580,"low":1302,"close":1584,"change":522,"percent_change":1361,"volume":1953,"transactions":9,"vwap":1584},"2025-09-16",128600,{"date":1955,"open":1584,"high":1636,"low":1179,"close":1956,"change":1957,"percent_change":1123,"volume":933,"transactions":9,"vwap":1956},"2025-09-15",42.69,0.075,{"date":1959,"open":1750,"high":1643,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-09-12",42.495,42.615,-0.185,-0.43,37400,{"date":1966,"open":1161,"high":1636,"low":1234,"close":1636,"change":1967,"percent_change":1624,"volume":1968,"transactions":9,"vwap":1636},"2025-09-11",0.435,84100,{"date":1970,"open":1250,"high":1666,"low":1939,"close":1940,"change":1971,"percent_change":505,"volume":1972,"transactions":9,"vwap":1940},"2025-09-10",-0.007,73400,{"date":1974,"open":1233,"high":1600,"low":1834,"close":1975,"change":1659,"percent_change":320,"volume":783,"transactions":9,"vwap":1975},"2025-09-09",42.372,{"date":1977,"open":1234,"high":1250,"low":1671,"close":1250,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1250},"2025-09-08",0.335,0.8,71300,{"date":1982,"open":1928,"high":1671,"low":1983,"close":1984,"change":1667,"percent_change":151,"volume":1985,"transactions":9,"vwap":1984},"2025-09-05",41.935,42.135,49600,{"date":1987,"open":1769,"high":1242,"low":1988,"close":1242,"change":151,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1242},"2025-09-04",41.787,0.84,33400,{"date":1992,"open":1185,"high":1993,"low":1994,"close":1995,"change":381,"percent_change":1402,"volume":1996,"transactions":9,"vwap":1995},"2025-09-03",41.67,41.46,41.64,36400,{"date":1998,"open":1192,"high":1216,"low":1702,"close":1695,"change":199,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1695},"2025-09-02",-0.93,57500,{"date":2002,"open":2003,"high":1781,"low":2004,"close":1866,"change":1104,"percent_change":401,"volume":2005,"transactions":9,"vwap":1866},"2025-08-29",41.91,41.8,24000,{"date":2007,"open":1912,"high":2008,"low":1781,"close":1781,"change":677,"percent_change":499,"volume":2009,"transactions":9,"vwap":1781},"2025-08-28",42.13,195900,{"date":2011,"open":1697,"high":2012,"low":1697,"close":1200,"change":848,"percent_change":498,"volume":2013,"transactions":9,"vwap":1200},"2025-08-27",42.084999,91800,{"date":2015,"open":1679,"high":1605,"low":2016,"close":1922,"change":557,"percent_change":1887,"volume":2017,"transactions":9,"vwap":1922},"2025-08-26",42.028,69600,{"date":2019,"open":1833,"high":1643,"low":1605,"close":1648,"change":2020,"percent_change":1039,"volume":2021,"transactions":9,"vwap":1648},"2025-08-25",-0.505,26300,{"date":2023,"open":1234,"high":2024,"low":2025,"close":1559,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1559},"2025-08-22",42.806,42.378,0.495,1.17,52900,{"date":2030,"open":1829,"high":1554,"low":2031,"close":1610,"change":2032,"percent_change":336,"volume":2033,"transactions":9,"vwap":1610},"2025-08-21",42.15,-0.254,57100,{"date":2035,"open":1225,"high":1225,"low":1928,"close":1851,"change":2036,"percent_change":1760,"volume":2037,"transactions":9,"vwap":1851},"2025-08-20",0.254,95300,{"date":2039,"open":1546,"high":2040,"low":1605,"close":1610,"change":1407,"percent_change":843,"volume":2041,"transactions":9,"vwap":1610},"2025-08-19",42.96,84600,{"date":2043,"open":1922,"high":2044,"low":2045,"close":2046,"change":451,"percent_change":848,"volume":2047,"transactions":9,"vwap":2046},"2025-08-18",42.29,42.053001,42.18,87000,{"date":2049,"open":1610,"high":1928,"low":2008,"close":1610,"change":513,"percent_change":1304,"volume":2050,"transactions":9,"vwap":1610},"2025-08-15",37300,{"date":2052,"open":2053,"high":1679,"low":2053,"close":1679,"change":843,"percent_change":993,"volume":2054,"transactions":9,"vwap":1679},"2025-08-14",41.84,38200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":514,"percent_change":697,"volume":2061,"transactions":9,"vwap":2060},"2025-08-13",41.994,42.049999,41.941,42.040001,1113500,{"date":2063,"open":1216,"high":1866,"low":2064,"close":1866,"change":141,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1866},"2025-08-12",41.48,0.77,91400,{"date":2068,"open":2069,"high":2070,"low":1218,"close":2071,"change":677,"percent_change":499,"volume":2072,"transactions":9,"vwap":2071},"2025-08-11",41.59,41.65,41.51,83800,{"date":2074,"open":1995,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":1506,"transactions":9,"vwap":2077},"2025-08-08",41.73,41.57,41.66,0.092,0.22,{"date":2081,"open":1782,"high":1782,"low":1711,"close":2082,"change":2083,"percent_change":748,"volume":1297,"transactions":9,"vwap":2082},"2025-08-07",41.568,0.258,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":828,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-06",41.3,41.39,41.07,41.31,0.46,113100,{"date":2093,"open":2094,"high":2086,"low":2095,"close":1194,"change":677,"percent_change":499,"volume":1581,"transactions":9,"vwap":1194},"2025-08-05",41.247,41.049999,{"date":2097,"open":2098,"high":1702,"low":1710,"close":1702,"change":480,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1702},"2025-08-04",41.17,1.25,78700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1156,"percent_change":659,"volume":2107,"transactions":9,"vwap":2106},"2025-08-01",40.75,40.79,40.49,40.76,116700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":668,"percent_change":1318,"volume":2114,"transactions":9,"vwap":2113},"2025-07-31",40.87,40.9,40.57,40.6,304100,{"date":2116,"open":1710,"high":2117,"low":2118,"close":2119,"change":311,"percent_change":1368,"volume":2120,"transactions":9,"vwap":2119},"2025-07-30",41.2,40.84,40.97,231600,{"date":2122,"open":2123,"high":2124,"low":1194,"close":2125,"change":1005,"percent_change":1618,"volume":2126,"transactions":9,"vwap":2125},"2025-07-29",41.14,41.289,41.21,94900,{"date":2128,"open":1703,"high":1703,"low":1187,"close":1235,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1235},"2025-07-28",-0.63,-1.5,76500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1611,"change":1104,"percent_change":401,"volume":2137,"transactions":9,"vwap":1611},"2025-07-25",41.77,41.93,40.4,25900,{"date":2139,"open":1758,"high":1605,"low":2140,"close":2140,"change":241,"percent_change":735,"volume":1996,"transactions":9,"vwap":2140},"2025-07-24",41.97,{"date":2142,"open":1738,"high":1690,"low":1738,"close":1690,"change":1777,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1690},"2025-07-23",1.98,79300,{"date":2146,"open":1702,"high":2147,"low":2148,"close":1703,"change":993,"percent_change":570,"volume":2149,"transactions":9,"vwap":1703},"2025-07-22",41.525,41.225,29300,{"date":2151,"open":1235,"high":1994,"low":2152,"close":2153,"change":2154,"percent_change":774,"volume":2155,"transactions":9,"vwap":2153},"2025-07-21",41.22,41.26,0.115,35900,{"date":2157,"open":1711,"high":1201,"low":2158,"close":2159,"change":2160,"percent_change":431,"volume":2161,"transactions":9,"vwap":2159},"2025-07-18",41.080002,41.145,-0.145,135200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":121,"percent_change":615,"volume":927,"transactions":9,"vwap":2165},"2025-07-17",40.98,41.29,40.88,{"date":2168,"open":2166,"high":2098,"low":2169,"close":1193,"change":381,"percent_change":22,"volume":2170,"transactions":9,"vwap":1193},"2025-07-16",40.795,326200,{"date":2172,"open":2165,"high":2165,"low":2118,"close":2118,"change":814,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2118},"2025-07-15",-1.14,360300,{"date":2176,"open":2177,"high":1720,"low":2177,"close":2089,"change":523,"percent_change":828,"volume":2178,"transactions":9,"vwap":2089},"2025-07-14",41.125,61700,{"date":2180,"open":2165,"high":1704,"low":2181,"close":2182,"change":199,"percent_change":2183,"volume":1414,"transactions":9,"vwap":2182},"2025-07-11",41.18,41.23,-0.94,{"date":2185,"open":1201,"high":2186,"low":1695,"close":1764,"change":2187,"percent_change":111,"volume":2188,"transactions":9,"vwap":1764},"2025-07-10",41.63,-0.004,135000,{"date":2190,"open":1994,"high":2070,"low":2191,"close":2192,"change":2193,"percent_change":1841,"volume":2194,"transactions":9,"vwap":2192},"2025-07-09",41.4,41.624,0.284,180600,{"date":2196,"open":2197,"high":1994,"low":2198,"close":1192,"change":1245,"percent_change":1357,"volume":2199,"transactions":9,"vwap":1192},"2025-07-08",41.099998,40.91,313200,{"date":2201,"open":1711,"high":2186,"low":2095,"close":2117,"change":678,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2117},"2025-07-07",-0.79,118200,{"date":2205,"open":2206,"high":2077,"low":1192,"close":1709,"change":843,"percent_change":993,"volume":800,"transactions":9,"vwap":1709},"2025-07-03",41.37,{"date":2208,"open":2209,"high":2210,"low":2125,"close":1994,"change":807,"percent_change":1731,"volume":2211,"transactions":9,"vwap":1994},"2025-07-02",41.32,41.508,990500,{"date":2213,"open":1216,"high":1439,"low":2147,"close":1865,"change":1877,"percent_change":1840,"volume":2214,"transactions":9,"vwap":1865},"2025-07-01",63200,{"date":2216,"open":1216,"high":1780,"low":2217,"close":2186,"change":523,"percent_change":828,"volume":2218,"transactions":9,"vwap":2186},"2025-06-30",41.41,111100,{"date":2220,"open":2221,"high":1995,"low":1711,"close":1216,"change":659,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1216},"2025-06-27",41.38,0.95,94800,{"date":2225,"open":2158,"high":2152,"low":2226,"close":2227,"change":1157,"percent_change":1079,"volume":2228,"transactions":9,"vwap":2227},"2025-06-26",41.029999,41.16,159600,{"date":2230,"open":142,"high":2231,"low":2232,"close":2104,"change":920,"percent_change":199,"volume":2233,"transactions":9,"vwap":2104},"2025-06-25",40.82,40.675,161800,{"date":2235,"open":2236,"high":2158,"low":2104,"close":2237,"change":952,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-24",40.92,40.95,0.64,143000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":121,"percent_change":748,"volume":1830,"transactions":9,"vwap":2243},"2025-06-23",40.11,40.69,40.0099983,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":1723,"percent_change":814,"volume":2250,"transactions":9,"vwap":2249},"2025-06-20",40.72,40.25,40.44,216000,{"date":2252,"open":2253,"high":2166,"low":2136,"close":2254,"change":843,"percent_change":993,"volume":2255,"transactions":9,"vwap":2254},"2025-06-18",40.625,40.63,51900,{"date":2257,"open":2258,"high":2110,"low":2105,"close":2259,"change":946,"percent_change":280,"volume":2260,"transactions":9,"vwap":2259},"2025-06-17",40.85,40.56,377600,{"date":2262,"open":1708,"high":1721,"low":2263,"close":2263,"change":993,"percent_change":1212,"volume":2264,"transactions":9,"vwap":2263},"2025-06-16",41.02,50800,{"date":2266,"open":2267,"high":1194,"low":2231,"close":2258,"change":2268,"percent_change":2269,"volume":1681,"transactions":9,"vwap":2258},"2025-06-13",40.925,-0.56,-1.35,{"date":2271,"open":2165,"high":1703,"low":1702,"close":2217,"change":126,"percent_change":1541,"volume":1221,"transactions":9,"vwap":2217},"2025-06-12",{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":111,"percent_change":505,"volume":2277,"transactions":9,"vwap":2276},"2025-06-11",41.060001,41.24,41.0099983,97700,{"date":2279,"open":1187,"high":2152,"low":2280,"close":2263,"change":1852,"percent_change":422,"volume":2281,"transactions":9,"vwap":2263},"2025-06-10",40.96,264100,{"date":2283,"open":2263,"high":1235,"low":2237,"close":2088,"change":1789,"percent_change":1723,"volume":2284,"transactions":9,"vwap":2088},"2025-06-09",245300,{"date":2286,"open":2158,"high":2227,"low":2287,"close":1187,"change":578,"percent_change":141,"volume":2288,"transactions":9,"vwap":1187},"2025-06-06",40.99,48500,{"date":2290,"open":2274,"high":2291,"low":2292,"close":2263,"change":1852,"percent_change":422,"volume":2293,"transactions":9,"vwap":2263},"2025-06-05",41.155,40.975,205300,{"date":2295,"open":2237,"high":1187,"low":2198,"close":2088,"change":1401,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2088},"2025-06-04",0.53,152200,{"date":2299,"open":2300,"high":2276,"low":2106,"close":2301,"change":2302,"percent_change":1882,"volume":2303,"transactions":9,"vwap":2301},"2025-06-03",40.93,40.855,-0.375,670800,{"date":2305,"open":2280,"high":1702,"low":2166,"close":2182,"change":907,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2182},"2025-06-02",1.15,36100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2106,"change":844,"percent_change":1157,"volume":2313,"transactions":9,"vwap":2106},"2025-05-30",40.73,40.835,40.505,527600,{"date":2315,"open":2103,"high":2103,"low":2316,"close":2317,"change":1117,"percent_change":1547,"volume":2318,"transactions":9,"vwap":2317},"2025-05-29",40.51,40.61,120400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":814,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-28",40.65,40.68,40.5,-1.15,62700,{"date":2327,"open":2237,"high":1194,"low":2110,"close":2119,"change":2328,"percent_change":893,"volume":2329,"transactions":9,"vwap":2119},"2025-05-27",0.445,83000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1840,"volume":2337,"transactions":9,"vwap":2335},"2025-05-23",40.28,40.59,40.22,40.525,0.117,96800,{"date":2339,"open":2332,"high":2340,"low":2341,"close":2342,"change":827,"percent_change":2079,"volume":2343,"transactions":9,"vwap":2342},"2025-05-22",40.48,40.24,40.408,34400,{"date":2345,"open":2346,"high":2103,"low":2347,"close":2347,"change":355,"percent_change":587,"volume":2348,"transactions":9,"vwap":2347},"2025-05-21",40.67,40.32,125200,{"date":2350,"open":2249,"high":2351,"low":2249,"close":2112,"change":141,"percent_change":1979,"volume":1093,"transactions":9,"vwap":2112},"2025-05-20",40.58,{"date":2353,"open":2354,"high":2300,"low":2355,"close":2248,"change":1594,"percent_change":131,"volume":2356,"transactions":9,"vwap":2248},"2025-05-19",39.96,39.91,110100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":1156,"percent_change":126,"volume":2362,"transactions":9,"vwap":2360},"2025-05-16",39.72,39.94,39.65,339200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":1817,"percent_change":1140,"volume":994,"transactions":9,"vwap":2366},"2025-05-15",39.52,39.78,39.505,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":1005,"percent_change":1618,"volume":2214,"transactions":9,"vwap":2372},"2025-05-14",39.49,39.13,39.2,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":789,"percent_change":1407,"volume":2072,"transactions":9,"vwap":2378},"2025-05-13",39.12,39.28,39.07,39.24,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":241,"percent_change":1072,"volume":2384,"transactions":9,"vwap":2382},"2025-05-12",39.15,39.23,38.945,46000,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":1156,"percent_change":570,"volume":2390,"transactions":9,"vwap":2389},"2025-05-09",39.62,39.391,39.51,72100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1835,"percent_change":1461,"volume":2397,"transactions":9,"vwap":2396},"2025-05-08",39.58,39.66,39.29,39.35,289600,{"date":2399,"open":2393,"high":2400,"low":2401,"close":2361,"change":789,"percent_change":1407,"volume":2402,"transactions":9,"vwap":2361},"2025-05-07",39.76,39.53,29700,{"date":2404,"open":2405,"high":2366,"low":2406,"close":2406,"change":1618,"percent_change":355,"volume":2407,"transactions":9,"vwap":2406},"2025-05-06",39.75,39.64,170200,{"date":2409,"open":2410,"high":2411,"low":2394,"close":2410,"change":1877,"percent_change":798,"volume":2412,"transactions":9,"vwap":2410},"2025-05-05",39.74,39.79,49700,{"date":2414,"open":2365,"high":2387,"low":2415,"close":2387,"change":2416,"percent_change":2417,"volume":1046,"transactions":9,"vwap":2387},"2025-05-02",39.5,0.83,2.14,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":1723,"percent_change":302,"volume":2423,"transactions":9,"vwap":2422},"2025-05-01",39.099998,39.41,38.79,68800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1361,"percent_change":705,"volume":2430,"transactions":9,"vwap":2429},"2025-04-30",38.72,39.029999,38.18,38.98,67900,{"date":2432,"open":2426,"high":2433,"low":2426,"close":2434,"change":1877,"percent_change":1594,"volume":2435,"transactions":9,"vwap":2434},"2025-04-29",39.028999,38.89,101900,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1840,"percent_change":1861,"volume":2441,"transactions":9,"vwap":2440},"2025-04-28",38.54,38.81,38.77,59300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1005,"percent_change":1618,"volume":2448,"transactions":9,"vwap":2447},"2025-04-25",38.3,38.5,38.29,38.48,40200,{"date":2450,"open":2451,"high":2438,"low":2452,"close":2453,"change":146,"percent_change":45,"volume":2454,"transactions":9,"vwap":2453},"2025-04-24",38.15,38.146,38.52,37500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":993,"volume":2462,"transactions":9,"vwap":2460},"2025-04-23",38.28,38.42,38,38.14,0.066,41300,{"date":179,"open":175,"high":2464,"low":175,"close":2465,"change":2466,"percent_change":1029,"volume":2467,"transactions":9,"vwap":2465},38.23,38.074001,0.214,45800]