[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISCF":3,"homepage-market-summary":30,"stock-historical-ISCF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISCF","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 International Small Cap Equity Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6896,1.643,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.53,44.39,44.625,44.3673,44.16,0.37,0.84,15298.243196,46.44,38.995,51136.431527376,74.3,2873,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},34.44,56601,20659307.881844,28.86,"2025-04-22",[182,185,194,205,214,225,236,245,254,265,275,286,296,306,315,324,332,340,349,358,368,378,388,398,408,418,427,438,447,456,465,476,485,496,505,514,524,533,544,553,563,573,582,591,600,609,618,629,639,649,660,670,680,689,698,707,718,727,738,748,755,761,770,779,787,793,798,806,812,819,827,835,842,849,853,859,865,871,877,885,893,900,903,907,914,921,927,935,941,950,957,964,972,978,985,990,997,1005,1012,1018,1026,1034,1040,1044,1049,1056,1064,1069,1075,1078,1082,1090,1094,1099,1105,1112,1117,1124,1131,1136,1139,1144,1151,1154,1160,1168,1176,1183,1191,1200,1209,1218,1227,1235,1242,1251,1258,1266,1273,1280,1289,1297,1306,1312,1317,1323,1330,1337,1343,1349,1357,1362,1369,1374,1379,1385,1390,1393,1397,1401,1406,1410,1414,1419,1424,1429,1436,1440,1443,1448,1455,1461,1466,1470,1472,1478,1484,1490,1495,1500,1505,1511,1515,1517,1522,1527,1534,1540,1547,1552,1557,1563,1570,1577,1583,1590,1596,1602,1608,1613,1620,1626,1631,1635,1642,1647,1654,1659,1666,1673,1680,1686,1690,1696,1704,1711,1720,1727,1734,1741,1749,1754,1759,1764,1768,1774,1781,1790,1797,1803,1808,1816,1820,1827,1831,1836,1842,1847,1854,1859,1864,1870,1874,1878,1882,1886,1893,1897,1902,1907,1914,1921,1924,1931,1934,1936,1939,1944,1951,1956,1961,1967,1972,1976,1980,1986,1992,1998,2004,2007,2011,2017,2023,2029,2036,2043,2050,2054,2059,2064,2072,2077,2080,2086,2090,2095,2100,2104,2109,2114,2121,2127,2133,2140,2148,2155,2163,2172,2181,2188,2193,2198,2203,2209,2216,2223,2230,2237,2245,2251,2257,2262,2269,2275,2283,2287,2291,2296,2302,2310,2319,2326,2333,2339,2345,2350,2358,2366,2373,2376,2380,2387,2393,2398,2404,2410,2415,2422,2427,2431,2436,2441,2447,2454,2460,2466,2470,2476,2482,2488,2493,2499,2506,2514,2521,2529,2537,2546,2552,2559,2565,2571,2579,2587,2595],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},228,44.4824,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.43,44.08,-0.5,-1.12,33412.55796,321,44.2234,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",44.98,45.02,44.6323,44.66,-0.025,-0.06,27327.506714,291,44.8416,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":189,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.78,44.4397,44.685,-0.225,24428.0249,272,44.6175,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",44.95,45.12,44.77,44.91,-0.318,-0.7,28718.214854,329,44.9355,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",45.11,45.27,44.9356,45.228,0.278,0.62,17332.192287,273,45.113,{"date":237,"open":196,"high":238,"low":239,"close":216,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",45.09,44.7001,-0.16,-0.35,23474.74997,255,44.8824,{"date":246,"open":247,"high":247,"low":248,"close":227,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",45.49,45,-0.745,-1.62,30910.499007,345,45.1424,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",45.76,45.9,45.61,45.855,0.3219,0.71,18161.243881,319,45.7728,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":132,"volume":272,"transactions":273,"vwap":274},"2026-09-21",45.53,45.57609,45.43,45.5331,0.3531,34450.124132,281,45.5347,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",45.2,45.2036,45.06,45.18,-0.17,-0.37,31470.7077,296,45.1403,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":89,"volume":293,"transactions":294,"vwap":295},"2026-09-17",45.48,45.5,45.32,45.35,0.46,37524.922457,364,45.3926,{"date":297,"open":280,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",45.3454,44.63,44.89,-0.04,-0.09,27531.504703,295,44.9854,{"date":307,"open":308,"high":308,"low":218,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",44.99,44.93,-0.084,-0.19,41173.41308,543,44.9004,{"date":316,"open":196,"high":277,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",44.8934,45.014,-0.376,-0.83,27242.006951,340,45.0779,{"date":325,"open":247,"high":326,"low":327,"close":328,"change":152,"percent_change":132,"volume":329,"transactions":330,"vwap":331},"2026-09-11",45.54,45.36,45.39,37036.99398,266,45.3981,{"date":333,"open":228,"high":291,"low":334,"close":335,"change":189,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",45.0362,45.04,-1.1,35025.88361,317,45.1545,{"date":341,"open":342,"high":342,"low":343,"close":326,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",45.87,45.5327,-0.33,-0.72,30929.054667,358,45.7083,{"date":350,"open":351,"high":352,"low":342,"close":342,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",46.07,46.075,-0.31,-0.67,30090.893522,312,45.9866,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",45.97,46.26,46.18,0.155,0.34,63695.7128,343,46.1311,{"date":369,"open":257,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",46.08,45.78,46.025,0.59,1.3,35889.1159,393,45.9894,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",45.325,45.435,45.305,0.1063,0.23,45525.45504,351,45.3578,{"date":389,"open":390,"high":391,"low":228,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",45.63,45.6462,45.3287,-0.5913,-1.29,35792.85565,282,45.413,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",46.16,45.79,45.92,-0.0936,-0.2,35243.98217,362,45.9128,{"date":409,"open":410,"high":25,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",46.39,45.96,46.0136,-0.2864,-0.62,22373.5985,283,46.2116,{"date":419,"open":400,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",46.3,46.09,0.215,0.47,26663.565264,339,46.2292,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",46.25,46.28,46.0501,46.085,-0.185,-0.4,32336.0674,349,46.1252,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":132,"volume":444,"transactions":445,"vwap":446},"2026-08-25",46.22,46.27,46.1,0.36,59158.60999,583,46.173,{"date":448,"open":360,"high":449,"low":259,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",45.98,45.91,-0.12,-0.26,46539.9638,453,45.8999,{"date":457,"open":458,"high":421,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",46.03,45.95,0.372,0.81,35448.4146,305,46.0106,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",45.68,45.84,45.595,45.658,-0.022,-0.05,21120.307319,222,45.6663,{"date":477,"open":478,"high":371,"low":479,"close":467,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",45.69,45.55,0.26,0.57,17637.503963,265,45.6685,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",45.73,45.7638,45.4,45.42,-0.57,-1.24,58655.50182,418,45.4749,{"date":497,"open":498,"high":499,"low":500,"close":498,"change":472,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",45.99,46.1201,45.8701,-0.11,22013.1666,293,45.9936,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":127,"volume":512,"transactions":273,"vwap":513},"2026-08-14",46.1699,46.17,45.9686,46.04,0.1821,11768.210642,46.0474,{"date":515,"open":516,"high":257,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",45.83,45.7372,45.8579,0.1225,0.27,15810.2583,208,45.8149,{"date":525,"open":360,"high":360,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",45.71,45.7354,0.1889,0.41,17829.1683,241,45.794,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",45.66,45.688,45.4801,45.5465,0.0665,0.15,26867.1541,310,45.6036,{"date":545,"open":326,"high":546,"low":547,"close":288,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",45.6,45.41,-0.2375,-0.52,29746.818541,324,45.4913,{"date":554,"open":555,"high":488,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",45.67,45.5801,45.7175,0.3726,0.82,12789.60875,235,45.6521,{"date":564,"open":565,"high":326,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",45.46,45.3,45.3449,-0.1051,-0.23,22194.688983,271,45.3967,{"date":574,"open":390,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",45.6799,45.45,0.29,0.64,26297.721013,297,45.5404,{"date":583,"open":219,"high":584,"low":585,"close":586,"change":373,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",45.215,44.8746,45.16,1.32,20237.45406,276,45.065,{"date":592,"open":593,"high":594,"low":18,"close":595,"change":152,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",44.4,44.6299,44.57,0.79,37733.398836,400,44.5306,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":404,"percent_change":606,"volume":607,"transactions":608,"vwap":193},"2026-07-31",44.26,44.34,43.87,44.22,-0.45,33346.882194,369,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":561,"vwap":617},"2026-07-30",43.94,44.48,44.42,1.09,2.52,19940.1183,44.3183,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",43.49,43.82,43.18,43.33,-0.425,-0.97,66109.695746,489,43.4314,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":463,"vwap":638},"2026-07-28",43.51,43.835,43.5,43.755,-0.165,-0.38,22148.4657,43.707,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":292,"volume":646,"transactions":647,"vwap":648},"2026-07-27",44.1,44.1316,43.77,43.92,0.2025,25559.459626,306,43.8879,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",43.68,43.91,43.65,43.7175,0.3475,0.8,33599.356295,355,43.7691,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":414,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",43.53,43.59,43.2901,43.37,-1.41,16665.3984,262,43.4039,{"date":671,"open":672,"high":641,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",44.04,43.96,43.99,0.1221,0.28,21407.6464,199,44.0147,{"date":681,"open":682,"high":683,"low":631,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":416,"vwap":688},"2026-07-21",43.66,43.8999,43.8679,0.5393,1.24,20583.59637,43.7519,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":589,"vwap":697},"2026-07-20",43.58,43.315,43.3286,-0.1714,-0.39,29587.6824,43.4669,{"date":699,"open":700,"high":701,"low":700,"close":633,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",43.23,43.5635,-0.36,-0.82,28704.378,409,43.4532,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",43.76,43.979,43.75,43.86,-0.27,-0.61,18653.78493,264,43.8182,{"date":719,"open":673,"high":720,"low":721,"close":722,"change":723,"percent_change":559,"volume":724,"transactions":725,"vwap":726},"2026-07-15",44.24,43.8301,44.13,0.3604,19299.104614,239,44.0727,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",43.81,44,43.71,43.7696,0.3696,0.85,22011.8,322,43.8662,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",43.64,43.3199,43.4,-0.43,-0.98,45783.472957,397,43.4559,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":364,"percent_change":132,"volume":754,"transactions":9,"vwap":753},"2026-07-10",43.74,43.9,43.6,43.83,56800,{"date":756,"open":757,"high":758,"low":623,"close":620,"change":759,"percent_change":292,"volume":760,"transactions":9,"vwap":620},"2026-07-09",43.39,43.544,0.201,139100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",43.12,43.3,42.87,43.289,-0.431,-0.99,26400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",44.080002,44.09,43.62,43.72,-0.608,-1.37,66500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":587,"volume":786,"transactions":9,"vwap":784},"2026-07-06",44.15,44.36,44.099998,44.328,0.578,94100,{"date":788,"open":789,"high":790,"low":631,"close":711,"change":791,"percent_change":261,"volume":792,"transactions":9,"vwap":711},"2026-07-02",43.875,44.089001,0.31,59800,{"date":794,"open":795,"high":663,"low":795,"close":796,"change":540,"percent_change":152,"volume":797,"transactions":9,"vwap":796},"2026-07-01",43.21,43.44,126200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":384,"volume":805,"transactions":9,"vwap":803},"2026-06-30",43.16,43.34,43.080002,43.29,0.1,24300,{"date":807,"open":800,"high":700,"low":808,"close":809,"change":810,"percent_change":22,"volume":811,"transactions":9,"vwap":809},"2026-06-29",42.925,43.19,0.16,72200,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":451,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",42.97,43.24,43.029999,-0.28,40100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":480,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",43.22,43.35,43.09,43.15,0.61,61200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":404,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-24",42.88,43.060001,42.76,42.89,-0.46,50700,{"date":836,"open":837,"high":815,"low":838,"close":823,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":823},"2026-06-23",43.049999,42.98,-0.81,-1.85,38700,{"date":843,"open":844,"high":845,"low":846,"close":751,"change":847,"percent_change":520,"volume":848,"transactions":9,"vwap":751},"2026-06-22",43.85,43.955,43.733,0.12,35500,{"date":850,"open":644,"high":644,"low":653,"close":851,"change":301,"percent_change":302,"volume":852,"transactions":9,"vwap":851},"2026-06-18",43.78,81700,{"date":854,"open":855,"high":856,"low":653,"close":621,"change":857,"percent_change":345,"volume":858,"transactions":9,"vwap":621},"2026-06-17",44.29,44.49,-0.32,64400,{"date":860,"open":605,"high":861,"low":773,"close":862,"change":863,"percent_change":472,"volume":864,"transactions":9,"vwap":862},"2026-06-16",44.3,44.14,-0.02,29900,{"date":866,"open":187,"high":867,"low":868,"close":21,"change":606,"percent_change":869,"volume":870,"transactions":9,"vwap":21},"2026-06-15",44.45,44.060001,-1.01,103900,{"date":872,"open":613,"high":873,"low":613,"close":874,"change":804,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",44.71,44.61,0.22,123200,{"date":878,"open":740,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",44.56,43.55,44.51,1.11,2.56,88200,{"date":886,"open":887,"high":888,"low":889,"close":742,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":742},"2026-06-10",43.705,43.89,43.36,-0.485,-1.11,52700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":200,"percent_change":201,"volume":899,"transactions":9,"vwap":898},"2026-06-09",44.37,44.41,43.41,43.885,48500,{"date":901,"open":783,"high":781,"low":621,"close":652,"change":810,"percent_change":22,"volume":902,"transactions":9,"vwap":652},"2026-06-08",47500,{"date":904,"open":874,"high":299,"low":731,"close":711,"change":905,"percent_change":906,"volume":769,"transactions":9,"vwap":711},"2026-06-05",-1.132,-2.52,{"date":908,"open":909,"high":219,"low":207,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",44.79,44.882,0.382,0.86,25300,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",44.74,44.5,-0.51,-1.13,22200,{"date":922,"open":309,"high":923,"low":924,"close":925,"change":810,"percent_change":443,"volume":926,"transactions":9,"vwap":925},"2026-06-02",45.084999,44.895,45.0099983,21700,{"date":928,"open":929,"high":197,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",44.84,44.65,44.85,-0.385,-0.85,43800,{"date":936,"open":937,"high":565,"low":280,"close":938,"change":939,"percent_change":22,"volume":940,"transactions":9,"vwap":938},"2026-05-29",45.29,45.235,0.165,51100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",44.86,45.17,44.83,45.07,0.01,0.02,323500,{"date":951,"open":952,"high":953,"low":309,"close":954,"change":311,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-27",45.13,45.14,45.060001,-0.42,29400,{"date":958,"open":277,"high":959,"low":238,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",45.33,45.25,0.52,1.16,59000,{"date":965,"open":966,"high":967,"low":968,"close":966,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":966},"2026-05-22",44.73,44.87,44.59,-0.03,-0.07,29500,{"date":973,"open":720,"high":974,"low":605,"close":975,"change":976,"percent_change":122,"volume":977,"transactions":9,"vwap":975},"2026-05-21",44.865,44.76,0.11,42600,{"date":979,"open":773,"high":980,"low":981,"close":930,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":930},"2026-05-20",44.75,44.032001,0.56,1.27,23500,{"date":986,"open":987,"high":855,"low":730,"close":773,"change":988,"percent_change":336,"volume":989,"transactions":9,"vwap":773},"2026-05-19",44.23,-0.49,33500,{"date":991,"open":881,"high":992,"low":993,"close":994,"change":995,"percent_change":52,"volume":996,"transactions":9,"vwap":994},"2026-05-18",44.62,44.27,44.58,0.219,67500,{"date":998,"open":999,"high":1000,"low":720,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-15",44.44,44.489,44.361,-0.719,-1.59,26500,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":947,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",45.23,45.049999,45.080002,0.005,22700,{"date":1013,"open":980,"high":1014,"low":980,"close":1015,"change":1016,"percent_change":676,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",45.099998,45.075001,0.128,34600,{"date":1019,"open":945,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-12",44.955,44.601,44.947,-0.347,-0.77,49100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":112,"volume":1033,"transactions":9,"vwap":1031},"2026-05-11",45.34,45.44,45.26,45.294,-0.006,31800,{"date":1035,"open":228,"high":1036,"low":954,"close":566,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":566},"2026-05-08",45.332,0.495,1.1,54600,{"date":1041,"open":269,"high":269,"low":1042,"close":1042,"change":624,"percent_change":1043,"volume":977,"transactions":9,"vwap":1042},"2026-05-07",44.805,-0.94,{"date":1045,"open":1009,"high":937,"low":1009,"close":1007,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1007},"2026-05-06",0.926,2.09,45000,{"date":1050,"open":862,"high":1051,"low":674,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-05",44.38,44.304,0.528,1.21,40400,{"date":1057,"open":1058,"high":1059,"low":752,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-04",44.07,44.168,43.776,-0.444,-1,61500,{"date":1065,"open":861,"high":1066,"low":605,"close":605,"change":501,"percent_change":1067,"volume":1068,"transactions":9,"vwap":605},"2026-05-01",44.495,-0.25,41700,{"date":1070,"open":1071,"high":187,"low":888,"close":1072,"change":45,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-30",43.95,44.33,2.31,92000,{"date":1076,"open":774,"high":774,"low":622,"close":623,"change":1077,"percent_change":869,"volume":852,"transactions":9,"vwap":623},"2026-04-29",-0.44,{"date":1079,"open":643,"high":644,"low":775,"close":643,"change":817,"percent_change":1080,"volume":1081,"transactions":9,"vwap":643},"2026-04-28",-0.64,37400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":948,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",44.12,44.19,43.97,44.049999,0.05,40600,{"date":1091,"open":888,"high":1087,"low":621,"close":1092,"change":804,"percent_change":384,"volume":1093,"transactions":9,"vwap":1092},"2026-04-24",44.029999,41600,{"date":1095,"open":781,"high":1096,"low":620,"close":1097,"change":988,"percent_change":336,"volume":1098,"transactions":9,"vwap":1097},"2026-04-23",44.265,43.93,32000,{"date":1100,"open":1101,"high":595,"low":861,"close":613,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":613},"2026-04-22",44.47,0.19,0.43,21100,{"date":1106,"open":1107,"high":925,"low":1108,"close":987,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":987},"2026-04-21",44.94,44.21,-0.91,-2.02,32200,{"date":1113,"open":217,"high":953,"low":1114,"close":953,"change":1115,"percent_change":1080,"volume":1116,"transactions":9,"vwap":953},"2026-04-20",44.971,-0.29,23600,{"date":1118,"open":247,"high":1119,"low":1120,"close":269,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":269},"2026-04-17",45.625,45.37,0.607,1.35,32100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":847,"volume":1116,"transactions":9,"vwap":1129},"2026-04-16",44.97,44.985,44.7,44.823,0.053,{"date":1132,"open":909,"high":1133,"low":930,"close":218,"change":1134,"percent_change":353,"volume":1135,"transactions":9,"vwap":218},"2026-04-15",44.81,-0.14,54000,{"date":1137,"open":218,"high":216,"low":1138,"close":219,"change":127,"percent_change":66,"volume":977,"transactions":9,"vwap":219},"2026-04-14",44.72,{"date":1140,"open":1141,"high":881,"low":775,"close":881,"change":1142,"percent_change":132,"volume":1143,"transactions":9,"vwap":881},"2026-04-13",43.73,0.344,41000,{"date":1145,"open":861,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":147,"volume":1150,"transactions":9,"vwap":1148},"2026-04-10",44.35,43.98,44.166,0.166,71600,{"date":1152,"open":709,"high":1153,"low":740,"close":730,"change":311,"percent_change":743,"volume":956,"transactions":9,"vwap":730},"2026-04-09",44.188,{"date":1155,"open":1156,"high":782,"low":1071,"close":1085,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1085},"2026-04-08",44.31,1.565,3.67,59700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":404,"volume":1167,"transactions":9,"vwap":1165},"2026-04-07",42.38,42.65,42.029999,42.625,-0.085,53900,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-06",42.33,42.75,42.71,0.45,1.06,84900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":221,"volume":1182,"transactions":9,"vwap":1180},"2026-04-02",41.58,42.35,42.26,-0.3,31600,{"date":1184,"open":1185,"high":1186,"low":1162,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-01",42.5,42.82,42.56,0.77,1.84,62700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-31",41.15,41.83,40.99,41.79,1.2,2.96,104000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-30",40.79,40.95,40.4,40.59,0.07,0.17,173900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-27",40.74,40.94,40.45,40.52,-0.469,-1.14,63000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-26",41.34,41.565,40.975,40.989,-0.821,-1.96,74100,{"date":1228,"open":1229,"high":1164,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",41.96,41.67,41.81,0.58,1.41,39100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1067,"percent_change":1241,"volume":1199,"transactions":9,"vwap":1240},"2026-03-24",41.060001,41.46,40.96,41.23,-0.6,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-23",41.36,42.0099983,41.19,41.48,0.88,2.17,311400,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":394,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-20",41.64,40.42,40.6,-3.08,90700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":353,"volume":1265,"transactions":9,"vwap":1263},"2026-03-19",41.29,42.083,41.172,41.89,-0.13,89100,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-18",42.58,42.02,-0.54,-1.27,56400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1187,"change":1278,"percent_change":791,"volume":1279,"transactions":9,"vwap":1187},"2026-03-17",42.7,42.715,42.51,0.13,70100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-16",42.2,42.54,42.16,42.43,0.69,1.65,77400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":414,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-13",42.42,42.46,41.695,41.74,-1.46,39200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-12",42.61,42.652,42.279,42.36,-0.826,-1.91,41900,{"date":1307,"open":823,"high":1308,"low":765,"close":1309,"change":1310,"percent_change":353,"volume":1311,"transactions":9,"vwap":1309},"2026-03-11",43.31,43.186,-0.134,71800,{"date":1313,"open":633,"high":1071,"low":809,"close":1314,"change":676,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-10",43.32,0.65,78800,{"date":1318,"open":1319,"high":824,"low":1320,"close":1321,"change":240,"percent_change":282,"volume":1322,"transactions":9,"vwap":1321},"2026-03-09",42.29,41.921,43.040001,105100,{"date":1324,"open":1171,"high":1325,"low":1326,"close":1327,"change":1067,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-06",43.25,42.66,43.2,-0.58,49000,{"date":1331,"open":731,"high":1332,"low":816,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-05",43.785,43.45,-0.706,-1.6,88600,{"date":1338,"open":712,"high":1339,"low":711,"close":1340,"change":1341,"percent_change":1248,"volume":1342,"transactions":9,"vwap":1340},"2026-03-04",44.17,44.156,0.386,50800,{"date":1344,"open":1314,"high":644,"low":1345,"close":643,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":643},"2026-03-03",42.81,-1.26,-2.8,66800,{"date":1350,"open":1351,"high":1352,"low":931,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-02",44.9,45.19,45.029999,-0.66,-1.44,98200,{"date":1358,"open":526,"high":1359,"low":535,"close":478,"change":1360,"percent_change":969,"volume":1361,"transactions":9,"vwap":478},"2026-02-27",45.86,-0.015,43200,{"date":1363,"open":546,"high":1364,"low":328,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-26",45.72,45.705,0.065,0.14,34100,{"date":1370,"open":1029,"high":1371,"low":1029,"close":1372,"change":443,"percent_change":656,"volume":1373,"transactions":9,"vwap":1372},"2026-02-25",45.719,45.64,91600,{"date":1375,"open":1008,"high":1028,"low":1008,"close":1376,"change":1377,"percent_change":976,"volume":1378,"transactions":9,"vwap":1376},"2026-02-24",45.28,0.052,36000,{"date":1380,"open":576,"high":1381,"low":1382,"close":230,"change":1383,"percent_change":434,"volume":1384,"transactions":9,"vwap":230},"2026-02-23",45.52,45.101,-0.182,54900,{"date":1386,"open":1387,"high":1388,"low":1353,"close":547,"change":127,"percent_change":1389,"volume":1342,"transactions":9,"vwap":547},"2026-02-20",45.040001,45.473,0.89,{"date":1391,"open":300,"high":954,"low":945,"close":925,"change":302,"percent_change":404,"volume":1392,"transactions":9,"vwap":925},"2026-02-19",53400,{"date":1394,"open":280,"high":1395,"low":1387,"close":1014,"change":112,"percent_change":863,"volume":1396,"transactions":9,"vwap":1014},"2026-02-18",45.38,34000,{"date":1398,"open":218,"high":586,"low":1399,"close":227,"change":1206,"percent_change":810,"volume":1400,"transactions":9,"vwap":227},"2026-02-17",44.575,54700,{"date":1402,"open":943,"high":1403,"low":874,"close":1387,"change":1404,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1387},"2026-02-13",45.106,0,63700,{"date":1407,"open":535,"high":535,"low":1408,"close":1387,"change":189,"percent_change":336,"volume":1409,"transactions":9,"vwap":1387},"2026-02-12",44.944,81400,{"date":1411,"open":326,"high":258,"low":277,"close":326,"change":1412,"percent_change":480,"volume":1413,"transactions":9,"vwap":326},"2026-02-11",0.119,123800,{"date":1415,"open":288,"high":1416,"low":547,"close":1417,"change":1418,"percent_change":52,"volume":834,"transactions":9,"vwap":1417},"2026-02-10",45.545,45.421,0.221,{"date":1420,"open":943,"high":1007,"low":945,"close":277,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":277},"2026-02-09",0.67,1.5,38500,{"date":1425,"open":772,"high":17,"low":772,"close":17,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":17},"2026-02-06",0.878,2.01,52100,{"date":1430,"open":644,"high":1087,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-05",43.63,43.652,-0.728,-1.64,36400,{"date":1437,"open":1438,"high":1438,"low":781,"close":1051,"change":1206,"percent_change":810,"volume":1439,"transactions":9,"vwap":1051},"2026-02-04",44.82,151500,{"date":1441,"open":722,"high":1156,"low":673,"close":1156,"change":480,"percent_change":373,"volume":1442,"transactions":9,"vwap":1156},"2026-02-03",52000,{"date":1444,"open":753,"high":1084,"low":1445,"close":1087,"change":1446,"percent_change":1206,"volume":1447,"transactions":9,"vwap":1087},"2026-02-02",43.8,0.03,80300,{"date":1449,"open":603,"high":18,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-30",43.84,44.02,-0.79,-1.76,67700,{"date":1456,"open":1457,"high":196,"low":1458,"close":1133,"change":1459,"percent_change":1173,"volume":1460,"transactions":9,"vwap":1133},"2026-01-29",44.96,44.305,0.2,46900,{"date":1462,"open":930,"high":1463,"low":1072,"close":874,"change":344,"percent_change":1464,"volume":1465,"transactions":9,"vwap":874},"2026-01-28",44.67,-0.73,61700,{"date":1467,"open":299,"high":248,"low":299,"close":1107,"change":578,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1107},"2026-01-27",1.44,29200,{"date":1471,"open":1146,"high":1101,"low":855,"close":861,"change":1459,"percent_change":1173,"volume":940,"transactions":9,"vwap":861},"2026-01-26",{"date":1473,"open":711,"high":1474,"low":1475,"close":783,"change":1476,"percent_change":1315,"volume":1477,"transactions":9,"vwap":783},"2026-01-23",44.115,43.715,0.285,44800,{"date":1479,"open":1480,"high":888,"low":653,"close":1481,"change":1482,"percent_change":1483,"volume":963,"transactions":9,"vwap":1481},"2026-01-22",43.7,43.815,0.485,1.12,{"date":1485,"open":1486,"high":665,"low":829,"close":623,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":623},"2026-01-21",43.11,0.55,1.29,46300,{"date":1491,"open":1171,"high":838,"low":1275,"close":1492,"change":189,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-20",42.78,-1.16,52600,{"date":1496,"open":764,"high":764,"low":802,"close":1497,"change":1207,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-16",43.28,0.39,166500,{"date":1501,"open":809,"high":1502,"low":1503,"close":1486,"change":847,"percent_change":676,"volume":1504,"transactions":9,"vwap":1486},"2026-01-15",43.239,43.082001,59300,{"date":1506,"open":1345,"high":1507,"low":1345,"close":1508,"change":1509,"percent_change":52,"volume":1510,"transactions":9,"vwap":1508},"2026-01-14",43.0099983,42.99,0.21,55900,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1492,"change":353,"percent_change":345,"volume":1143,"transactions":9,"vwap":1492},"2026-01-13",42.92,42.692,{"date":1516,"open":832,"high":823,"low":832,"close":823,"change":122,"percent_change":1232,"volume":1423,"transactions":9,"vwap":823},"2026-01-12",{"date":1518,"open":1299,"high":1519,"low":1299,"close":1520,"change":676,"percent_change":137,"volume":1521,"transactions":9,"vwap":1520},"2026-01-09",42.85,42.84,30900,{"date":1523,"open":1524,"high":1187,"low":1524,"close":1187,"change":1525,"percent_change":1102,"volume":1526,"transactions":9,"vwap":1187},"2026-01-08",42.37,0.08,21600,{"date":1528,"open":1277,"high":1529,"low":1530,"close":1531,"change":1367,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-07",42.55,42.365,42.48,0.33,22800,{"date":1535,"open":1536,"high":1162,"low":1537,"close":1538,"change":804,"percent_change":1539,"volume":1494,"transactions":9,"vwap":1538},"2026-01-06",42.28,42.245,42.34,0.24,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":45,"volume":1546,"transactions":9,"vwap":1544},"2026-01-05",41.8,42.259,42.24,0.42,27600,{"date":1548,"open":1196,"high":1549,"low":1253,"close":1550,"change":364,"percent_change":559,"volume":1551,"transactions":9,"vwap":1550},"2026-01-02",41.84,41.82,41200,{"date":1553,"open":1253,"high":1554,"low":1247,"close":1247,"change":1555,"percent_change":1328,"volume":1556,"transactions":9,"vwap":1247},"2025-12-31",41.65,-0.24,48900,{"date":1558,"open":1559,"high":1549,"low":1293,"close":1560,"change":1561,"percent_change":1459,"volume":1562,"transactions":9,"vwap":1560},"2025-12-30",41.78,41.72,0.085,32700,{"date":1564,"open":1253,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":311,"volume":1569,"transactions":9,"vwap":1567},"2025-12-29",41.73,41.57,41.635,-0.08,130500,{"date":1571,"open":1572,"high":1573,"low":1554,"close":1574,"change":1575,"percent_change":1278,"volume":1576,"transactions":9,"vwap":1574},"2025-12-26",41.71,41.76,41.715,0.055,24700,{"date":1578,"open":1253,"high":1579,"low":1580,"close":1581,"change":847,"percent_change":577,"volume":1582,"transactions":9,"vwap":1581},"2025-12-24",41.68,41.6,41.66,15100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":540,"percent_change":443,"volume":1589,"transactions":9,"vwap":1588},"2025-12-23",41.56,41.59,41.47,41.54,58800,{"date":1591,"open":1592,"high":1593,"low":1240,"close":1594,"change":122,"percent_change":825,"volume":1595,"transactions":9,"vwap":1594},"2025-12-22",41.26,41.4,41.39,29300,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1539,"percent_change":373,"volume":1601,"transactions":9,"vwap":1600},"2025-12-19",41.07,41.24,41.14,80900,{"date":1603,"open":1203,"high":1604,"low":1605,"close":1606,"change":577,"percent_change":261,"volume":1607,"transactions":9,"vwap":1606},"2025-12-18",41.11,40.84,40.9,47600,{"date":1609,"open":143,"high":1606,"low":1255,"close":1610,"change":857,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-17",40.61,-0.78,23000,{"date":1614,"open":1615,"high":1616,"low":143,"close":1615,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1615},"2025-12-16",40.93,41.049999,-0.882,-2.11,22900,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":825,"volume":769,"transactions":9,"vwap":1624},"2025-12-15",41.98,41.7,41.812,0.252,{"date":1627,"open":1231,"high":1628,"low":1593,"close":1585,"change":1629,"percent_change":702,"volume":1630,"transactions":9,"vwap":1585},"2025-12-12",41.864,-0.15,27900,{"date":1632,"open":1633,"high":1196,"low":1633,"close":1572,"change":1278,"percent_change":791,"volume":1634,"transactions":9,"vwap":1572},"2025-12-11",41.5,23800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1178,"change":443,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1178},"2025-12-10",41.243,41.641,41.16,0.87,41300,{"date":1643,"open":1592,"high":1644,"low":1645,"close":1645,"change":1568,"percent_change":311,"volume":1646,"transactions":9,"vwap":1645},"2025-12-09",41.37,41.22,45100,{"date":1648,"open":1649,"high":1650,"low":1592,"close":1651,"change":1652,"percent_change":1555,"volume":1653,"transactions":9,"vwap":1651},"2025-12-08",41.43,41.455,41.3,-0.1,60000,{"date":1655,"open":1649,"high":1656,"low":1657,"close":1593,"change":1459,"percent_change":52,"volume":1658,"transactions":9,"vwap":1593},"2025-12-05",41.49,41.299,21200,{"date":1660,"open":1661,"high":1662,"low":1193,"close":1663,"change":1664,"percent_change":107,"volume":1665,"transactions":9,"vwap":1663},"2025-12-04",41.27,41.293,41.2,0.024,31200,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":481,"volume":1672,"transactions":9,"vwap":1670},"2025-12-03",40.92,41.18,41.176,0.234,24400,{"date":1674,"open":1606,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1134,"volume":1679,"transactions":9,"vwap":1677},"2025-12-02",40.969,40.82,40.942,-0.058,23400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1555,"percent_change":1328,"volume":1685,"transactions":9,"vwap":1684},"2025-12-01",41.040001,41.17,41,27300,{"date":1687,"open":1688,"high":1599,"low":1688,"close":1599,"change":1689,"percent_change":59,"volume":1011,"transactions":9,"vwap":1599},"2025-11-28",41.02,0.486,{"date":1691,"open":1692,"high":143,"low":1692,"close":1693,"change":1694,"percent_change":614,"volume":1695,"transactions":9,"vwap":1693},"2025-11-26",40.43,40.754,0.438,44900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":374,"volume":1703,"transactions":9,"vwap":1701},"2025-11-25",40.02,40.35,39.96,40.316,0.516,60100,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1509,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-24",39.53,39.84,39.8,0.53,44100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-21",39.25,39.65,39.22,39.59,0.595,1.53,41800,{"date":1721,"open":1722,"high":1723,"low":26,"close":26,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":26},"2025-11-20",39.7,39.81,-0.525,-1.33,27700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":201,"percent_change":1629,"volume":1733,"transactions":9,"vwap":1732},"2025-11-19",39.591,39.73,39.362,39.52,28700,{"date":1735,"open":1732,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":869,"volume":1740,"transactions":9,"vwap":1738},"2025-11-18",39.664,39.36,39.58,-0.405,27100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":336,"volume":1748,"transactions":9,"vwap":1746},"2025-11-17",40.23,40.375,39.85,39.985,-0.445,38900,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1692,"change":1568,"percent_change":404,"volume":1753,"transactions":9,"vwap":1692},"2025-11-14",40.2,40.54,103100,{"date":1755,"open":1756,"high":1615,"low":1757,"close":1758,"change":282,"percent_change":1109,"volume":1150,"transactions":9,"vwap":1758},"2025-11-13",40.91,40.508,40.51,{"date":1760,"open":1761,"high":1615,"low":1761,"close":1762,"change":520,"percent_change":137,"volume":1763,"transactions":9,"vwap":1762},"2025-11-12",40.71,40.88,37600,{"date":1765,"open":1752,"high":1766,"low":1752,"close":1610,"change":804,"percent_change":122,"volume":1767,"transactions":9,"vwap":1610},"2025-11-11",40.66,31400,{"date":1769,"open":1692,"high":1770,"low":1771,"close":1758,"change":1103,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1758},"2025-11-10",40.57,40.315,1.07,38400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":373,"volume":1780,"transactions":9,"vwap":1777},"2025-11-07",39.79,40.080002,39.69,0.237,34500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-06",40.029999,40.11,39.749,39.843,-0.187,-0.47,141200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1783,"change":1795,"percent_change":804,"volume":1796,"transactions":9,"vwap":1783},"2025-11-05",39.99,40.16,39.98,0.04,112000,{"date":1798,"open":1799,"high":1800,"low":1794,"close":1792,"change":1328,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1792},"2025-11-04",40.22,40.246,-1.43,55600,{"date":1804,"open":1805,"high":1805,"low":1214,"close":1770,"change":1806,"percent_change":569,"volume":1807,"transactions":9,"vwap":1770},"2025-11-03",40.64,-0.094,58500,{"date":1809,"open":1810,"high":1811,"low":1752,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-31",40.7,40.723,40.664,-0.137,-0.34,44600,{"date":1817,"open":1810,"high":1203,"low":1810,"close":1818,"change":1819,"percent_change":452,"volume":971,"transactions":9,"vwap":1818},"2025-10-30",40.801,-0.106,{"date":1821,"open":1246,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":320,"volume":1826,"transactions":9,"vwap":1824},"2025-10-29",41.208,40.78,40.907,-0.343,34300,{"date":1828,"open":1829,"high":1830,"low":1669,"close":1829,"change":817,"percent_change":354,"volume":1607,"transactions":9,"vwap":1829},"2025-10-28",41.25,41.365,{"date":1832,"open":1178,"high":1178,"low":1656,"close":1833,"change":1509,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-27",41.53,0.51,30800,{"date":1837,"open":1651,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":875,"volume":920,"transactions":9,"vwap":1840},"2025-10-24",41.349,41.245,41.32,0.09,{"date":1843,"open":1844,"high":1592,"low":1616,"close":1240,"change":423,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1240},"2025-10-23",41.080002,1.15,414800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":810,"percent_change":1498,"volume":1853,"transactions":9,"vwap":1852},"2025-10-22",40.73,40.877,40.62,40.76,51000,{"date":1855,"open":1856,"high":1211,"low":1857,"close":1255,"change":695,"percent_change":1858,"volume":1641,"transactions":9,"vwap":1255},"2025-10-21",40.72,40.55,-0.95,{"date":1860,"open":1861,"high":1688,"low":1862,"close":1195,"change":676,"percent_change":1286,"volume":1863,"transactions":9,"vwap":1195},"2025-10-20",40.87,40.825,43900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1761,"change":1264,"percent_change":857,"volume":1869,"transactions":9,"vwap":1761},"2025-10-17",40.56,40.75,40.5,57500,{"date":1871,"open":143,"high":1872,"low":1856,"close":1605,"change":1404,"percent_change":1404,"volume":1873,"transactions":9,"vwap":1605},"2025-10-16",40.98,48300,{"date":1875,"open":1867,"high":1756,"low":1876,"close":1605,"change":384,"percent_change":481,"volume":1877,"transactions":9,"vwap":1605},"2025-10-15",40.67,32800,{"date":1879,"open":1793,"high":1880,"low":1793,"close":1610,"change":948,"percent_change":1088,"volume":1881,"transactions":9,"vwap":1610},"2025-10-14",40.739,42100,{"date":1883,"open":1213,"high":1851,"low":1884,"close":1205,"change":127,"percent_change":45,"volume":1885,"transactions":9,"vwap":1205},"2025-10-13",40.415,44500,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":933,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-10",40.83,40.165,40.19,-2.07,38300,{"date":1894,"open":1644,"high":1644,"low":1895,"close":1682,"change":452,"percent_change":1896,"volume":1863,"transactions":9,"vwap":1682},"2025-10-09",40.933,-0.63,{"date":1898,"open":1645,"high":1899,"low":1900,"close":1651,"change":1901,"percent_change":1459,"volume":1773,"transactions":9,"vwap":1651},"2025-10-08",41.31,41.195,0.083,{"date":1903,"open":1656,"high":1656,"low":1900,"close":1904,"change":1905,"percent_change":768,"volume":1906,"transactions":9,"vwap":1904},"2025-10-07",41.217,-0.413,66000,{"date":1908,"open":1585,"high":1579,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-06",41.505,41.63,0.075,0.18,57600,{"date":1915,"open":1916,"high":1586,"low":1594,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-03",41.45,41.555,0.385,0.94,34200,{"date":1922,"open":1645,"high":1923,"low":1222,"close":1683,"change":948,"percent_change":1088,"volume":805,"transactions":9,"vwap":1683},"2025-10-02",41.229,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1193,"change":1929,"percent_change":107,"volume":1930,"transactions":9,"vwap":1193},"2025-10-01",41.09,41.21,41.034,0.025,37800,{"date":1932,"open":1684,"high":1933,"low":1668,"close":1933,"change":540,"percent_change":22,"volume":1835,"transactions":9,"vwap":1933},"2025-09-30",41.125,{"date":1935,"open":1688,"high":1688,"low":1606,"close":1222,"change":363,"percent_change":147,"volume":1863,"transactions":9,"vwap":1222},"2025-09-29",{"date":1937,"open":1770,"high":1615,"low":1770,"close":1676,"change":142,"percent_change":596,"volume":1938,"transactions":9,"vwap":1676},"2025-09-26",142500,{"date":1940,"open":1255,"high":1610,"low":1941,"close":1868,"change":1942,"percent_change":1943,"volume":1807,"transactions":9,"vwap":1868},"2025-09-25",40.36,-0.345,-0.84,{"date":1945,"open":1212,"high":1946,"low":1947,"close":1948,"change":817,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-24",40.97,40.795,40.845,-0.68,72800,{"date":1952,"open":1953,"high":1260,"low":1598,"close":1933,"change":1954,"percent_change":1795,"volume":1955,"transactions":9,"vwap":1933},"2025-09-23",41.28,0.016,51600,{"date":1957,"open":1195,"high":1958,"low":1605,"close":1959,"change":810,"percent_change":1498,"volume":1960,"transactions":9,"vwap":1959},"2025-09-22",41.121,41.109,37300,{"date":1962,"open":1239,"high":1195,"low":1963,"close":1964,"change":1965,"percent_change":1270,"volume":1966,"transactions":9,"vwap":1964},"2025-09-19",40.865,40.949,-0.221,62100,{"date":1968,"open":1969,"high":1246,"low":1970,"close":1683,"change":847,"percent_change":577,"volume":1971,"transactions":9,"vwap":1683},"2025-09-18",41.099998,40.973,56900,{"date":1973,"open":1683,"high":1594,"low":1239,"close":1616,"change":1974,"percent_change":918,"volume":1975,"transactions":9,"vwap":1616},"2025-09-17",-0.21,67100,{"date":1977,"open":1953,"high":1651,"low":1604,"close":1592,"change":1978,"percent_change":112,"volume":1979,"transactions":9,"vwap":1592},"2025-09-16",-0.003,47000,{"date":1981,"open":1639,"high":1953,"low":1982,"close":1983,"change":1984,"percent_change":1315,"volume":1985,"transactions":9,"vwap":1983},"2025-09-15",41.075001,41.263,0.265,45400,{"date":1987,"open":1988,"high":1688,"low":1989,"close":1990,"change":1991,"percent_change":817,"volume":1190,"transactions":9,"vwap":1990},"2025-09-12",40.89,40.85,40.998,-0.117,{"date":1993,"open":1202,"high":1994,"low":1202,"close":1995,"change":1996,"percent_change":45,"volume":1997,"transactions":9,"vwap":1995},"2025-09-11",41.12,41.115,0.409,81300,{"date":1999,"open":2000,"high":2001,"low":1876,"close":2002,"change":2003,"percent_change":112,"volume":1853,"transactions":9,"vwap":2002},"2025-09-10",40.77,40.86,40.706,-0.004,{"date":2005,"open":1867,"high":1867,"low":1610,"close":1761,"change":311,"percent_change":833,"volume":2006,"transactions":9,"vwap":1761},"2025-09-09",37000,{"date":2008,"open":143,"high":1756,"low":2009,"close":1606,"change":292,"percent_change":2010,"volume":834,"transactions":9,"vwap":1606},"2025-09-08",40.685,1.14,{"date":2012,"open":2013,"high":1805,"low":2014,"close":2015,"change":443,"percent_change":66,"volume":2016,"transactions":9,"vwap":2015},"2025-09-05",40.53,40.28,40.44,77300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1777,"change":480,"percent_change":1315,"volume":2022,"transactions":9,"vwap":1777},"2025-09-04",39.93,40.099998,39.87,548500,{"date":2024,"open":2025,"high":2021,"low":2026,"close":2027,"change":1525,"percent_change":1459,"volume":2028,"transactions":9,"vwap":2027},"2025-09-03",39.72,39.71,39.82,58200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":491,"percent_change":666,"volume":2035,"transactions":9,"vwap":2034},"2025-09-02",39.55,39.76,39.35,39.74,75500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":2041,"percent_change":1555,"volume":2042,"transactions":9,"vwap":2039},"2025-08-29",40.26,40.31,40.176,-0.095,50900,{"date":2044,"open":2045,"high":1692,"low":2046,"close":2047,"change":2048,"percent_change":480,"volume":2049,"transactions":9,"vwap":2047},"2025-08-28",40.34,40.29,40.405,0.105,47900,{"date":2051,"open":2052,"high":2039,"low":1783,"close":2053,"change":501,"percent_change":713,"volume":1384,"transactions":9,"vwap":2053},"2025-08-27",40.040001,40.3,{"date":2055,"open":1743,"high":1254,"low":1743,"close":2056,"change":2057,"percent_change":976,"volume":2058,"transactions":9,"vwap":2056},"2025-08-26",40.41,0.045,232000,{"date":2060,"open":1805,"high":1766,"low":2045,"close":2061,"change":695,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-25",40.365,-0.96,69400,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-22",40.14,40.821,40.755,0.775,1.94,50100,{"date":2073,"open":1783,"high":2074,"low":2075,"close":1794,"change":451,"percent_change":1181,"volume":2076,"transactions":9,"vwap":1794},"2025-08-21",40.048,39.935,311700,{"date":2078,"open":1777,"high":2066,"low":1794,"close":2020,"change":969,"percent_change":970,"volume":2079,"transactions":9,"vwap":2020},"2025-08-20",65100,{"date":2081,"open":2039,"high":2045,"low":2082,"close":2083,"change":2084,"percent_change":112,"volume":2085,"transactions":9,"vwap":2083},"2025-08-19",40.0099983,40.13,-0.005,85500,{"date":2087,"open":2088,"high":2088,"low":1783,"close":2089,"change":1929,"percent_change":107,"volume":1881,"transactions":9,"vwap":2089},"2025-08-18",40.15,40.135,{"date":2091,"open":2092,"high":2092,"low":2093,"close":1784,"change":107,"percent_change":540,"volume":2094,"transactions":9,"vwap":1784},"2025-08-15",40.17,40.060001,50600,{"date":2096,"open":1792,"high":2093,"low":2097,"close":2098,"change":2099,"percent_change":1067,"volume":1740,"transactions":9,"vwap":2098},"2025-08-14",39.915,40.049999,-0.099,{"date":2101,"open":1793,"high":2092,"low":2098,"close":2102,"change":2103,"percent_change":1207,"volume":1815,"transactions":9,"vwap":2102},"2025-08-13",40.149,0.069,{"date":2105,"open":2027,"high":2106,"low":1730,"close":1777,"change":1532,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1777},"2025-08-12",40.095001,0.83,65900,{"date":2110,"open":2111,"high":1708,"low":2112,"close":2111,"change":1134,"percent_change":241,"volume":2113,"transactions":9,"vwap":2111},"2025-08-11",39.75,39.685,52300,{"date":2115,"open":2021,"high":2116,"low":1708,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-08",39.95,39.89,0.121,0.3,36800,{"date":2122,"open":2117,"high":2117,"low":2123,"close":2124,"change":2125,"percent_change":137,"volume":2126,"transactions":9,"vwap":2124},"2025-08-07",39.594,39.769,0.259,51200,{"date":2128,"open":2129,"high":2130,"low":2033,"close":2131,"change":791,"percent_change":596,"volume":2132,"transactions":9,"vwap":2131},"2025-08-06",39.43,39.535,39.51,71100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":112,"percent_change":969,"volume":2139,"transactions":9,"vwap":2138},"2025-08-05",39.23,39.274,39.080002,39.2,74700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":983,"volume":2147,"transactions":9,"vwap":2145},"2025-08-04",39.07,39.219,39.037998,39.21,0.491,175300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1539,"volume":2132,"transactions":9,"vwap":2153},"2025-08-01",38.69,38.73,38.44,38.719,0.093,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":241,"volume":2162,"transactions":9,"vwap":2160},"2025-07-31",38.72,38.795,38.56,38.626,-0.135,111000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-30",38.92,39.050999,38.675,38.761,-0.359,-0.92,96200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-07-29",39.147,39.18,39.02,39.12,-0.087,-0.22,84300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1355,"volume":2187,"transactions":9,"vwap":2185},"2025-07-28",39.38,39.124,39.207,-0.573,72400,{"date":2189,"open":2131,"high":1776,"low":2190,"close":2191,"change":1366,"percent_change":810,"volume":2192,"transactions":9,"vwap":2191},"2025-07-25",39.48,39.78,871600,{"date":2194,"open":1745,"high":2117,"low":2195,"close":2195,"change":2196,"percent_change":839,"volume":2197,"transactions":9,"vwap":2195},"2025-07-24",39.715,-0.325,56100,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2052,"change":373,"percent_change":1422,"volume":2202,"transactions":9,"vwap":2052},"2025-07-23",39.64,40.078999,45700,{"date":2204,"open":2135,"high":2205,"low":2206,"close":2207,"change":676,"percent_change":261,"volume":2208,"transactions":9,"vwap":2207},"2025-07-22",39.46,39.143,39.45,51300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2211,"change":676,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2211},"2025-07-21",39.17,39.34,39.11,0.72,32500,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1115,"volume":2222,"transactions":9,"vwap":2220},"2025-07-18",39.14,38.869,38.89,-0.113,18300,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":1545,"volume":2229,"transactions":9,"vwap":2227},"2025-07-17",38.81,39.029999,39.0029984,0.163,58000,{"date":2231,"open":2150,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1545,"volume":2236,"transactions":9,"vwap":2234},"2025-07-16",38.844,38.55,38.84,0.164,30000,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-15",39.09,38.673,38.676,-0.334,-0.86,18100,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":948,"percent_change":1088,"volume":2250,"transactions":9,"vwap":2249},"2025-07-14",38.94,39.039001,39.0099983,25900,{"date":2252,"open":2249,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":221,"volume":1477,"transactions":9,"vwap":2255},"2025-07-11",39.049999,38.93,38.99,-0.275,{"date":2258,"open":2211,"high":2259,"low":2142,"close":2260,"change":1911,"percent_change":1102,"volume":2261,"transactions":9,"vwap":2260},"2025-07-10",39.275,39.265,40800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":364,"percent_change":1248,"volume":2268,"transactions":9,"vwap":2267},"2025-07-09",39.060001,39.196,38.98,39.19,26300,{"date":2270,"open":2271,"high":2254,"low":2272,"close":2273,"change":1532,"percent_change":912,"volume":2274,"transactions":9,"vwap":2273},"2025-07-08",38.68,38.66,38.85,236000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":241,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-07",38.71,38.76,38.415,38.52,-0.9,116700,{"date":2284,"open":2285,"high":2220,"low":2285,"close":2286,"change":1841,"percent_change":384,"volume":1435,"transactions":9,"vwap":2286},"2025-07-03",38.75,38.87,{"date":2288,"open":2280,"high":2289,"low":2290,"close":2289,"change":863,"percent_change":472,"volume":1641,"transactions":9,"vwap":2289},"2025-07-02",38.78,38.49,{"date":2292,"open":2285,"high":2293,"low":2271,"close":2294,"change":1446,"percent_change":1525,"volume":2295,"transactions":9,"vwap":2294},"2025-07-01",38.835,38.8,65800,{"date":2297,"open":2298,"high":2294,"low":2299,"close":2300,"change":1367,"percent_change":443,"volume":2301,"transactions":9,"vwap":2300},"2025-06-30",38.61,38.575,38.77,154800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":480,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-27",38.54,38.725,38.46,38.63,0.68,48800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-06-26",38.26,38.395,38.19,38.37,0.54,1.43,40300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":201,"percent_change":240,"volume":2325,"transactions":9,"vwap":2324},"2025-06-25",37.8,37.86,37.69,37.83,47300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":529,"percent_change":614,"volume":2332,"transactions":9,"vwap":2331},"2025-06-24",37.76,37.93,37.697,37.89,39000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":384,"percent_change":232,"volume":2338,"transactions":9,"vwap":2336},"2025-06-23",37.0099983,37.48,37.0050011,39600,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":569,"percent_change":714,"volume":2344,"transactions":9,"vwap":2343},"2025-06-20",37.64,37.24,37.25,77000,{"date":2346,"open":2347,"high":2323,"low":2348,"close":2336,"change":1525,"percent_change":1509,"volume":2349,"transactions":9,"vwap":2336},"2025-06-18",37.51,37.439,70400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":241,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-17",37.68,37.72,37.37,37.4,-0.93,28000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1241,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-16",37.92,38,37.739,37.75,-1.56,36100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":189,"percent_change":394,"volume":2372,"transactions":9,"vwap":2371},"2025-06-13",38.4,38.53,38.28,38.35,32900,{"date":2374,"open":2273,"high":2220,"low":2300,"close":2273,"change":791,"percent_change":656,"volume":2375,"transactions":9,"vwap":2273},"2025-06-12",22600,{"date":2377,"open":2304,"high":2378,"low":2379,"close":2304,"change":540,"percent_change":1498,"volume":1296,"transactions":9,"vwap":2304},"2025-06-11",38.619,38.5,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":804,"percent_change":480,"volume":2386,"transactions":9,"vwap":2385},"2025-06-10",38.41,38.428,38.29,38.39,30400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2384,"change":804,"percent_change":480,"volume":2392,"transactions":9,"vwap":2384},"2025-06-09",38.31,38.36,38.21,26600,{"date":2394,"open":2395,"high":2314,"low":2396,"close":2314,"change":1446,"percent_change":1525,"volume":2397,"transactions":9,"vwap":2314},"2025-06-06",38.14,38.09,36300,{"date":2399,"open":2400,"high":2389,"low":2401,"close":2402,"change":948,"percent_change":1088,"volume":2403,"transactions":9,"vwap":2402},"2025-06-05",38.25,38.080002,38.16,35900,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2395,"change":1102,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2395},"2025-06-04",38.0099983,38.22,0.5,31700,{"date":2411,"open":2412,"high":2413,"low":2321,"close":2412,"change":817,"percent_change":1464,"volume":2414,"transactions":9,"vwap":2412},"2025-06-03",37.95,37.98,32300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2408,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-02",37.84,38.23,37.81,1.33,125900,{"date":2423,"open":2323,"high":2424,"low":2425,"close":2424,"change":540,"percent_change":127,"volume":2426,"transactions":9,"vwap":2424},"2025-05-30",37.73,37.465,110900,{"date":2428,"open":2352,"high":2352,"low":2429,"close":2430,"change":804,"percent_change":520,"volume":2250,"transactions":9,"vwap":2430},"2025-05-29",37.41,37.58,{"date":2432,"open":2336,"high":2433,"low":2434,"close":2336,"change":713,"percent_change":345,"volume":2435,"transactions":9,"vwap":2336},"2025-05-28",37.526,37.39,19000,{"date":2437,"open":2321,"high":2321,"low":2438,"close":2363,"change":1709,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2363},"2025-05-27",37.671,1.42,19900,{"date":2442,"open":2335,"high":2443,"low":2444,"close":2445,"change":384,"percent_change":232,"volume":2446,"transactions":9,"vwap":2445},"2025-05-23",37.323,36.991,37.22,20700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":970,"percent_change":311,"volume":2453,"transactions":9,"vwap":2452},"2025-05-22",37.080002,37.13,36.946,36.99,47100,{"date":2455,"open":2456,"high":2429,"low":2457,"close":2458,"change":1115,"percent_change":1611,"volume":2459,"transactions":9,"vwap":2458},"2025-05-21",37.341,37.0040016,37.060001,27000,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":1912,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-20",37.14,37.35,0.48,25600,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":2119,"percent_change":461,"volume":1740,"transactions":9,"vwap":2469},"2025-05-19",36.8,37.17,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":976,"percent_change":2119,"volume":2475,"transactions":9,"vwap":2473},"2025-05-16",36.76,36.87,36.65,26200,{"date":2477,"open":2478,"high":2472,"low":2479,"close":2472,"change":364,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2472},"2025-05-15",36.67,36.52,0.93,75900,{"date":2483,"open":2478,"high":2484,"low":2485,"close":2486,"change":501,"percent_change":1181,"volume":2487,"transactions":9,"vwap":2486},"2025-05-14",36.74,36.41,36.42,88800,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":1539,"percent_change":137,"volume":848,"transactions":9,"vwap":2492},"2025-05-13",36.32,36.61,36.53,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":810,"percent_change":2498,"volume":1672,"transactions":9,"vwap":2497},"2025-05-12",36.39,36.12,36.29,0.44,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1709,"volume":2505,"transactions":9,"vwap":2503},"2025-05-09",36.2,36.055,36.13,0.191,23300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2498,"volume":2513,"transactions":9,"vwap":2511},"2025-05-08",35.99,36.105,35.91,35.939,0.159,14000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2518,"change":2519,"percent_change":1943,"volume":2520,"transactions":9,"vwap":2518},"2025-05-07",36.02,36.076,35.78,-0.304,159000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":292,"volume":2528,"transactions":9,"vwap":2526},"2025-05-06",36,36.16,35.976,36.084,0.167,17900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":107,"volume":2536,"transactions":9,"vwap":2534},"2025-05-05",35.96,36.0019989,35.904,35.917,0.022,16600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-02",35.92,35.98,35.788,35.895,0.525,1.48,12700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":451,"percent_change":1814,"volume":1469,"transactions":9,"vwap":2551},"2025-05-01",35.43,35.529,35.278,35.37,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2557,"percent_change":1088,"volume":2558,"transactions":9,"vwap":2556},"2025-04-30",35.15,35.53,35.49,0.018,122900,{"date":2560,"open":2551,"high":2561,"low":2551,"close":2562,"change":2563,"percent_change":1459,"volume":2564,"transactions":9,"vwap":2562},"2025-04-29",35.524,35.472,0.072,17600,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":1142,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-04-28",35.080002,35.4,0.98,11600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":122,"volume":2578,"transactions":9,"vwap":2576},"2025-04-25",34.86,35.061001,34.841,35.056,0.087,30600,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-04-24",34.67,34.97,34.969,0.423,1.22,18200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":969,"volume":2594,"transactions":9,"vwap":2592},"2025-04-23",34.84,34.95,34.45,34.546,-0.012,51400,{"date":180,"open":176,"high":2596,"low":176,"close":2597,"change":2598,"percent_change":364,"volume":2599,"transactions":9,"vwap":2597},34.72,34.558,0.118,16900]