[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISVL":3,"homepage-market-summary":30,"stock-historical-ISVL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISVL","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 Developed Small Cap Value Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7845,2.021278,"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},53.41,53.25,53.52,53.17,53.0467,0.3633,0.68,14587.603824,55.46,43.629,35905.085350988,82.7,1385,{"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},37.75,28046,10236871.337747,40.75,"2025-04-22",[182,185,194,204,214,225,234,245,256,266,275,285,295,304,314,325,336,345,356,366,374,382,389,400,410,419,428,438,447,455,465,474,482,491,501,510,519,530,539,550,560,569,578,589,597,608,618,628,639,648,659,670,680,691,702,712,721,730,741,751,759,768,776,784,792,799,807,814,822,830,837,846,853,860,866,874,880,889,898,906,912,918,923,930,937,943,950,958,965,972,979,985,993,1000,1007,1014,1020,1025,1033,1040,1047,1054,1059,1064,1072,1079,1086,1092,1098,1103,1109,1116,1124,1132,1140,1148,1154,1161,1166,1171,1174,1181,1188,1193,1199,1205,1213,1219,1228,1236,1243,1252,1260,1268,1273,1282,1290,1296,1303,1309,1316,1322,1330,1339,1346,1354,1362,1371,1378,1387,1394,1402,1409,1415,1420,1425,1431,1436,1440,1446,1451,1457,1464,1472,1477,1483,1489,1493,1497,1501,1506,1512,1517,1521,1527,1532,1536,1543,1548,1554,1560,1567,1573,1580,1586,1593,1599,1602,1608,1617,1624,1627,1633,1638,1643,1650,1655,1661,1668,1676,1684,1691,1697,1702,1708,1712,1719,1724,1730,1736,1744,1751,1759,1767,1773,1781,1790,1795,1802,1811,1818,1827,1835,1842,1850,1858,1864,1869,1875,1881,1885,1894,1900,1907,1914,1919,1925,1932,1938,1944,1950,1956,1964,1971,1976,1983,1988,1997,2004,2010,2017,2023,2030,2035,2039,2044,2050,2056,2062,2066,2072,2078,2084,2090,2094,2101,2107,2113,2120,2125,2131,2138,2144,2151,2158,2166,2170,2177,2183,2189,2195,2203,2211,2218,2223,2228,2235,2240,2246,2253,2258,2264,2270,2277,2282,2288,2294,2301,2308,2316,2322,2328,2335,2340,2345,2352,2360,2366,2373,2379,2386,2392,2396,2402,2410,2416,2421,2427,2433,2441,2448,2456,2462,2467,2471,2477,2484,2491,2496,2502,2505,2511,2518,2526,2532,2538,2547,2553,2558,2563,2570,2576,2584,2591,2597,2604,2610,2617,2624,2631,2637,2642,2647,2652,2657,2663,2668,2674,2679,2684,2691,2697,2702,2707,2713],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},116,53.3391,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",53.5,52.8643,-0.7475,-1.39,17956.1867,155,53.038,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",54.23,54.3,53.7942,0.0742,0.14,11270.308918,123,54.0606,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",54.31,53.485,53.72,-0.557,-1.03,13490.8297,107,53.942,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",54.4,54.4037,54.125,54.277,-0.188,-0.35,8047.811788,115,54.3417,{"date":226,"open":206,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",54.465,54.07,0.7275,1.35,11021.791488,114,54.264,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",53.75,53.82,53.4121,53.7375,-0.1179,-0.22,14302.739671,126,53.6784,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",54.15,54.17,53.8501,53.8554,-0.9186,-1.68,13950.556203,140,53.9343,{"date":257,"open":258,"high":259,"low":227,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",54.735,54.8689,54.774,0.234,0.43,14934.9237,129,54.6205,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":262,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",54.59,54.3824,54.54,0.79,9612.0597,118,54.4954,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",54.29,53.9158,54.11,-0.5163,-0.95,15411.240549,142,54.0583,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",54.81,54.5201,54.6263,0.4563,0.84,14052.639,125,54.6449,{"date":296,"open":297,"high":298,"low":299,"close":248,"change":300,"percent_change":301,"volume":302,"transactions":183,"vwap":303},"2026-09-16",54.64,54.828,54.04,-0.0584,-0.11,13729.351131,54.5949,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":273,"vwap":313},"2026-09-15",54.14,54.24,54.045,54.2284,-0.1166,-0.21,8706.1087,54.1547,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",54.255,54.52,54.18,54.345,-0.3332,-0.61,11705.8675,177,54.4163,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",54.75,54.789,54.6301,54.6782,0.5267,0.97,8644.8176,102,54.6978,{"date":337,"open":338,"high":216,"low":339,"close":340,"change":341,"percent_change":321,"volume":342,"transactions":343,"vwap":344},"2026-09-10",54.35,54.12,54.1515,-0.3335,19475.186534,163,54.2385,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",54.82,54.87,54.45,54.485,-0.3956,-0.72,19106.808784,169,54.5578,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",55.18,55.19,54.8806,-0.4394,-0.79,33567.0518,242,55.0363,{"date":367,"open":368,"high":25,"low":368,"close":369,"change":370,"percent_change":301,"volume":371,"transactions":372,"vwap":373},"2026-09-04",55.14,55.32,-0.06,11759.884451,133,55.2781,{"date":375,"open":368,"high":376,"low":368,"close":377,"change":271,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",55.44,55.38,1.45,13873.695799,147,55.2903,{"date":383,"open":297,"high":297,"low":384,"close":268,"change":385,"percent_change":386,"volume":387,"transactions":264,"vwap":388},"2026-09-02",54.39,0.16,0.29,14181.065863,54.5071,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",54.68,54.73,54.25,54.43,-0.355,-0.65,9956.877883,112,54.5654,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":122,"volume":407,"transactions":408,"vwap":409},"2026-08-31",54.78,54.92,54.5,54.785,0.135,18712.253296,171,54.8029,{"date":411,"open":368,"high":368,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",54.6,54.65,-0.1793,-0.33,13983.2352,154,54.6663,{"date":420,"open":421,"high":348,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":380,"vwap":427},"2026-08-27",54.76,54.56,54.8293,0.2043,0.37,12303.032492,54.7829,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",54.85,54.5601,54.625,-0.0181,-0.03,7488.939654,82,54.6599,{"date":439,"open":440,"high":413,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":273,"vwap":446},"2026-08-25",54.51,54.385,54.6431,0.3629,0.67,12922.828673,54.5406,{"date":448,"open":338,"high":384,"low":247,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",54.2802,-0.0898,-0.17,12541.4223,141,54.2743,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":45,"volume":462,"transactions":463,"vwap":464},"2026-08-21",54.41,54.48,54.26,54.37,0.538,12586.393404,127,54.3578,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":311,"volume":472,"transactions":463,"vwap":473},"2026-08-20",53.89,53.965,53.73,53.832,-0.1132,11885.665574,53.8682,{"date":475,"open":248,"high":248,"low":476,"close":477,"change":478,"percent_change":122,"volume":479,"transactions":480,"vwap":481},"2026-08-19",53.86,53.9452,0.1354,30220.5851,186,53.9761,{"date":483,"open":318,"high":484,"low":236,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",54.229,53.8098,-0.3267,-0.6,16340.6781,184,53.8684,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",54.32,54.06,54.1365,-0.0837,-0.15,6702.1073,132,54.1848,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":152,"volume":508,"transactions":243,"vwap":509},"2026-08-14",54.34,54.3861,54.16,54.2202,0.1902,10734.696791,54.2688,{"date":511,"open":306,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":212,"vwap":518},"2026-08-13",54.19,53.96,54.03,0.4743,0.89,9314.241502,54.0326,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",53.66,53.78,53.48,53.5557,0.2056,0.39,11601.3087,131,53.5946,{"date":531,"open":521,"high":521,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",53.2627,53.3501,-0.0999,-0.19,6981.2047,60,53.4721,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",53.46,53.58,53.3001,53.45,-0.2506,-0.47,6224.121437,105,53.3941,{"date":551,"open":208,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",53.789,53.5238,53.7006,0.4027,0.76,7874.363913,68,53.6618,{"date":561,"open":187,"high":562,"low":563,"close":564,"change":565,"percent_change":-6,"volume":566,"transactions":567,"vwap":568},"2026-08-06",53.51,53.26,53.2979,-0.0008,4645.868619,56,53.3245,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":548,"vwap":577},"2026-08-05",53.9,53.21,53.2987,0.3786,0.72,14199.9537,53.5408,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",52.87,53.02,52.6801,52.9201,0.2821,0.54,15800.8151,130,52.8638,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":291,"volume":595,"transactions":254,"vwap":596},"2026-08-03",52.55,52.638,52.4,0.438,7299.0408,52.5215,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",52.11,52.2799,51.7,52.2,-0.1292,-0.25,7169.7993,128,52.1239,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":273,"vwap":617},"2026-07-30",51.87,52.365,50.81,52.3292,1.1882,2.32,24506.6004,52.1879,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":620},"2026-07-29",51.22,51.5338,50.955,51.141,-0.4125,-0.8,11993.156803,111,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",51.57,51.67,51.18,51.5535,-0.0417,-0.08,29991.651351,159,51.5274,{"date":640,"open":630,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":587,"vwap":647},"2026-07-27",51.6499,51.456,51.5952,0.2852,0.56,13133.5121,51.5359,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",51.24,51.52,51.11,51.31,0.5459,1.08,15506.9281,100,51.3537,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",50.8801,50.89029,50.63,50.7641,-0.6559,-1.28,15485.26548,153,50.7706,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":122,"volume":677,"transactions":678,"vwap":679},"2026-07-22",51.64,51.689,51.41,51.42,0.13,16710.6871,138,51.4565,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",51.16,51.369,51.048,51.29,0.63,1.24,14318.690801,97,51.274,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",50.825,50.88,50.593,50.66,-0.3016,-0.59,25602.1666,247,50.8001,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",51.1,50.86,50.9616,-0.5184,-1.01,16542.668338,144,50.966,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":489,"vwap":720},"2026-07-16",51.17,51.68,51.48,-0.2,-0.39,14152.932683,51.4926,{"date":722,"open":723,"high":724,"low":725,"close":715,"change":726,"percent_change":727,"volume":728,"transactions":678,"vwap":729},"2026-07-15",51.51,51.75,51.3237,0.4466,0.87,13210.8106,51.5606,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",51.35,51.44,51.12,51.2334,0.4214,0.83,15179.5086,161,51.269,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":283,"vwap":750},"2026-07-13",50.9999,51.03,50.805,50.812,-0.388,-0.76,13858.79585,50.9014,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",50.9,51.25,51.2,0.55,1.09,20500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",50.69,50.8,50.57,50.65,-0.09,-0.18,31600,{"date":769,"open":663,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",50.79,50.2,50.74,-0.29,-0.57,13800,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",51.358,50.99,51.029999,-0.585,-1.13,9100,{"date":785,"open":786,"high":672,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",51.38,51.332,51.615,0.671,1.32,14700,{"date":793,"open":794,"high":795,"low":612,"close":796,"change":797,"percent_change":132,"volume":798,"transactions":9,"vwap":796},"2026-07-02",50.97,51.28,50.944,0.396,12000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":526,"volume":806,"transactions":9,"vwap":804},"2026-07-01",50.46,50.67,50.28,50.548,0.198,35000,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":107,"volume":813,"transactions":9,"vwap":810},"2026-06-30",50.32,50.35,50.175,0.031,14200,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",50.47,50.26,50.319,-0.079,-0.16,9400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":535,"volume":829,"transactions":9,"vwap":827},"2026-06-26",50.4,50.61,50.29,50.398,-0.095,20300,{"date":831,"open":764,"high":832,"low":833,"close":834,"change":835,"percent_change":516,"volume":836,"transactions":9,"vwap":834},"2026-06-25",50.701,50.415,50.493,0.443,11900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",50.080002,50.27,49.902,50.049999,-0.26,-0.52,85900,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":321,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-23",51.0099983,49.88,50.31,-1.2,117200,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":200,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-22",50.87,51.02,50.92,0.28,12900,{"date":861,"open":755,"high":755,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",50.78,-0.4,-0.78,16900,{"date":867,"open":868,"high":869,"low":870,"close":632,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":632},"2026-06-17",51.76,51.83,51.040001,-0.5,-0.97,19500,{"date":875,"open":876,"high":877,"low":876,"close":715,"change":878,"percent_change":107,"volume":879,"transactions":9,"vwap":715},"2026-06-16",51.61,51.81,0.03,12600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",51.4,51.929,47.02,51.65,-0.93,-1.77,14900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",52.42,52.609,52.22,52.58,0.26,0.5,10600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":790,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",51.099998,52.39,50.07,52.32,2.59,24300,{"date":907,"open":754,"high":651,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",51,-0.51,-0.99,29800,{"date":913,"open":914,"high":915,"low":916,"close":723,"change":676,"percent_change":122,"volume":917,"transactions":9,"vwap":723},"2026-06-09",51.82,52.099998,51.021,26000,{"date":919,"open":920,"high":715,"low":921,"close":786,"change":878,"percent_change":107,"volume":922,"transactions":9,"vwap":786},"2026-06-08",51.66,51.3,22100,{"date":924,"open":925,"high":925,"low":926,"close":732,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":732},"2026-06-05",52.014999,51.195,-0.82,-1.57,3400,{"date":931,"open":932,"high":901,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",52.31,52.17,0.57,1.1,9000,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":859,"transactions":9,"vwap":940},"2026-06-03",52.0099983,51.6,-0.58,-1.11,{"date":944,"open":945,"high":893,"low":946,"close":947,"change":526,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-02",52.12,51.98,52.18,0.75,15600,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",52.473,51.72,51.79,-0.683,-1.3,15700,{"date":959,"open":960,"high":961,"low":962,"close":952,"change":963,"percent_change":585,"volume":964,"transactions":9,"vwap":952},"2026-05-29",52.5,52.714,52.436,0.283,13400,{"date":966,"open":967,"high":968,"low":969,"close":967,"change":970,"percent_change":971,"volume":957,"transactions":9,"vwap":967},"2026-05-28",52.19,52.41,51.961,-0.05,-0.1,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":766,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-27",52.48,52.225,52.24,-0.34,19600,{"date":980,"open":981,"high":960,"low":982,"close":891,"change":983,"percent_change":935,"volume":984,"transactions":9,"vwap":891},"2026-05-26",52.378,52.29,0.569,26900,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",52,51.801,51.851,-0.289,-0.55,9300,{"date":994,"open":995,"high":996,"low":885,"close":997,"change":998,"percent_change":999,"volume":798,"transactions":9,"vwap":997},"2026-05-21",51.96,52.239,52.14,0.09,0.17,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-20",51.324,52.049999,0.805,1.57,36300,{"date":1008,"open":1009,"high":716,"low":1010,"close":1011,"change":1012,"percent_change":910,"volume":1013,"transactions":9,"vwap":1011},"2026-05-19",51.33,51.242,51.245,-0.515,8700,{"date":1015,"open":733,"high":869,"low":1016,"close":868,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":868},"2026-05-18",51.34,0.42,0.82,12400,{"date":1021,"open":876,"high":876,"low":653,"close":1016,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-05-15",-0.772,-1.48,10100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",52.34,52.36,52.112,0.211,0.41,5200,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",51.59,51.901,0.156,0.3,13600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":352,"volume":1046,"transactions":9,"vwap":1044},"2026-05-12",51.86,51.495,51.745,-0.375,36100,{"date":1048,"open":1049,"high":1049,"low":1050,"close":945,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":945},"2026-05-11",52.27,52.060001,-0.02,-0.04,8000,{"date":1055,"open":976,"high":976,"low":1056,"close":997,"change":1057,"percent_change":271,"volume":1058,"transactions":9,"vwap":997},"2026-05-08",51.95,0.409,9200,{"date":1060,"open":960,"high":960,"low":953,"close":1061,"change":1062,"percent_change":886,"volume":1063,"transactions":9,"vwap":1061},"2026-05-07",51.731,-0.484,10800,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",52.029999,52.26,52.215,1.049,2.05,7300,{"date":1073,"open":612,"high":714,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",50.795,51.166,0.657,1.3,9900,{"date":1080,"open":900,"high":900,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",50.34,50.509,-0.646,-1.26,10200,{"date":1087,"open":620,"high":675,"low":1088,"close":1089,"change":1090,"percent_change":843,"volume":1091,"transactions":9,"vwap":1089},"2026-05-01",51.14,51.155,-0.133,11800,{"date":1093,"open":1094,"high":1009,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1078,"transactions":9,"vwap":1095},"2026-04-30",50.77,51.288,1.271,2.54,{"date":1099,"open":824,"high":824,"low":1100,"close":1101,"change":1102,"percent_change":782,"volume":879,"transactions":9,"vwap":1101},"2026-04-29",49.947,50.016998,-0.573,{"date":1104,"open":850,"high":1105,"low":850,"close":1106,"change":1107,"percent_change":526,"volume":1108,"transactions":9,"vwap":1106},"2026-04-28",50.71,50.59,0.195,4700,{"date":1110,"open":816,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-27",50.545,50.395,0.053,0.11,16100,{"date":1117,"open":1118,"high":824,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",50.18,50.099998,50.342,0.038,0.08,4900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1024,"transactions":9,"vwap":1129},"2026-04-23",50.42,50.585,49.84,50.304,-0.358,-0.71,{"date":1133,"open":1134,"high":693,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-22",50.794,50.58,50.662,0.062,0.12,12200,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",51.36,50.514,50.6,-1.16,-2.24,13200,{"date":1149,"open":631,"high":1150,"low":1151,"close":868,"change":1152,"percent_change":604,"volume":1153,"transactions":9,"vwap":868},"2026-04-20",51.91,51.635,-0.13,8900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":52,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-17",52.15,52.289,51.89,0.95,7800,{"date":1162,"open":1163,"high":715,"low":1164,"close":882,"change":970,"percent_change":971,"volume":1165,"transactions":9,"vwap":882},"2026-04-16",51.47,51.197,17700,{"date":1167,"open":674,"high":1168,"low":650,"close":1168,"change":1169,"percent_change":1170,"volume":865,"transactions":9,"vwap":1168},"2026-04-15",51.45,-0.14,-0.27,{"date":1172,"open":882,"high":885,"low":882,"close":1035,"change":127,"percent_change":132,"volume":1173,"transactions":9,"vwap":1035},"2026-04-14",12300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":102,"volume":1180,"transactions":9,"vwap":1177},"2026-04-13",50.403,51.19,50.38,0.51,11300,{"date":1182,"open":1183,"high":1184,"low":834,"close":1185,"change":1186,"percent_change":1187,"volume":957,"transactions":9,"vwap":1185},"2026-04-10",50.94,50.985,50.68,0.01,0.02,{"date":1189,"open":824,"high":1190,"low":1191,"close":802,"change":1186,"percent_change":1187,"volume":1192,"transactions":9,"vwap":802},"2026-04-09",50.84,50.14,16300,{"date":1194,"open":761,"high":762,"low":1195,"close":696,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":696},"2026-04-08",50.39,1.67,3.41,15100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1052,"percent_change":635,"volume":1204,"transactions":9,"vwap":1202},"2026-04-07",48.51,48.99,48.15,25600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":934,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-06",48.7,49.049999,48.69,49.029999,1.18,19800,{"date":1214,"open":1215,"high":1209,"low":1215,"close":1216,"change":844,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-02",47.78,48.46,-1.06,33400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-01",48.81,49.25,48.76,48.98,0.868,1.8,7200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1231},"2026-03-31",47.46,48.112,47.18,1.462,3.13,32900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":878,"percent_change":107,"volume":1242,"transactions":9,"vwap":1241},"2026-03-30",46.92,47.025002,46.48,46.65,10400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-27",46.98,47.080002,46.55,46.62,-0.42,-0.89,9800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",47.49,47.84,47.040001,-0.9,-1.88,42000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":556,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",48.060001,48.064999,47.7,47.94,1.61,6700,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1232,"change":765,"percent_change":535,"volume":1272,"transactions":9,"vwap":1232},"2026-03-24",46.85,47.51,25800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-23",47.26,47.887,46.94,47.27,1.11,2.4,77300,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-20",47.44,46,46.16,-1.45,-3.05,19400,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":941,"volume":1212,"transactions":9,"vwap":1294},"2026-03-19",46.78,47.958,47.61,-0.28,{"date":1297,"open":1298,"high":1299,"low":1215,"close":1300,"change":1301,"percent_change":362,"volume":1302,"transactions":9,"vwap":1300},"2026-03-18",48.37,48.505,47.89,-0.38,11200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":526,"volume":791,"transactions":9,"vwap":1307},"2026-03-17",48.45,48.53,48.27,0.188,{"date":1310,"open":1265,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1196,"volume":1315,"transactions":9,"vwap":1313},"2026-03-16",48.2,47.8,48.082001,0.792,27400,{"date":1317,"open":1265,"high":1203,"low":1318,"close":1319,"change":362,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-13",47.11,47.29,-1.64,125300,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-12",48.35,47.92,48.080002,-1.02,-2.08,35300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-11",49.0099983,49.22,48.779,49.099998,-0.43,-0.87,22200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":52,"percent_change":45,"volume":1345,"transactions":9,"vwap":1344},"2026-03-10",49.78,50.035,49.36,49.53,24900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":844,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-09",48.22,49.12,47.85,49.040001,-1.05,48000,{"date":1355,"open":1202,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-06",49.6,48.88,49.56,-0.31,-0.62,17800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-05",49.97,50.3,49.42,49.87,-0.46,-0.91,28600,{"date":1372,"open":1373,"high":801,"low":1374,"close":1375,"change":1038,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-04",50.02,49.843,50.33,0.6,19200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-03",49.75,50.25,49.077,50.029999,-1.56,-3.02,38000,{"date":1388,"open":1389,"high":724,"low":1390,"close":1035,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1035},"2026-03-02",51.69,51.355,-1.15,-2.18,76300,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-27",52.6,52.89,52.74,0.18,0.34,19700,{"date":1403,"open":1027,"high":1404,"low":1049,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-26",52.66,52.56,0.05,0.1,6600,{"date":1410,"open":982,"high":1411,"low":1156,"close":1412,"change":1413,"percent_change":66,"volume":1414,"transactions":9,"vwap":1412},"2026-02-25",52.59,52.51,0.47,25000,{"date":1416,"open":939,"high":1417,"low":1150,"close":1418,"change":971,"percent_change":535,"volume":1419,"transactions":9,"vwap":1418},"2026-02-24",52.3,52.040001,32300,{"date":1421,"open":976,"high":1417,"low":1066,"close":997,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":997},"2026-02-23",-0.366,-0.7,23900,{"date":1426,"open":1427,"high":1405,"low":1418,"close":1428,"change":1429,"percent_change":1179,"volume":1430,"transactions":9,"vwap":1428},"2026-02-20",52.16,52.506,0.266,21500,{"date":1432,"open":1433,"high":976,"low":1434,"close":976,"change":434,"percent_change":370,"volume":1435,"transactions":9,"vwap":976},"2026-02-19",52.09,51.9,18800,{"date":1437,"open":1438,"high":960,"low":933,"close":1049,"change":970,"percent_change":971,"volume":1439,"transactions":9,"vwap":1049},"2026-02-18",52.38,12700,{"date":1441,"open":1442,"high":1442,"low":1443,"close":903,"change":451,"percent_change":1444,"volume":1445,"transactions":9,"vwap":903},"2026-02-17",52.35,51.685,-0.32,30300,{"date":1447,"open":1404,"high":1404,"low":1448,"close":1449,"change":370,"percent_change":301,"volume":1450,"transactions":9,"vwap":1449},"2026-02-13",52.02,52.49,70000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":591,"change":1152,"percent_change":604,"volume":1456,"transactions":9,"vwap":591},"2026-02-12",52.948,53.07,52.231,175400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1051,"percent_change":1052,"volume":1463,"transactions":9,"vwap":1462},"2026-02-11",52.72,52.76,52.375,52.68,32600,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-10",52.99,52.554,52.7,0.31,0.59,53200,{"date":1473,"open":1474,"high":968,"low":1474,"close":901,"change":291,"percent_change":1475,"volume":1476,"transactions":9,"vwap":901},"2026-02-09",51.84,1.63,36000,{"date":1478,"open":900,"high":1479,"low":900,"close":1480,"change":516,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-06",51.58,51.55,1.76,3763800,{"date":1484,"open":1094,"high":1485,"low":1486,"close":696,"change":1487,"percent_change":1488,"volume":888,"transactions":9,"vwap":696},"2026-02-05",50.945,50.48,-0.74,-1.44,{"date":1490,"open":653,"high":630,"low":1491,"close":882,"change":1038,"percent_change":1470,"volume":1492,"transactions":9,"vwap":882},"2026-02-04",51.185,21300,{"date":1494,"open":1495,"high":900,"low":1185,"close":900,"change":858,"percent_change":756,"volume":1496,"transactions":9,"vwap":900},"2026-02-03",50.82,21900,{"date":1498,"open":855,"high":855,"low":1499,"close":1495,"change":1122,"percent_change":385,"volume":1500,"transactions":9,"vwap":1495},"2026-02-02",50.45,35400,{"date":1502,"open":779,"high":652,"low":1503,"close":772,"change":1423,"percent_change":1504,"volume":1505,"transactions":9,"vwap":772},"2026-01-30",50.49,-1.36,53100,{"date":1507,"open":1508,"high":876,"low":705,"close":733,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":733},"2026-01-29",51.497,0.36,0.7,62800,{"date":1513,"open":870,"high":1491,"low":1514,"close":1515,"change":1359,"percent_change":487,"volume":1516,"transactions":9,"vwap":1515},"2026-01-28",50.83,51.080002,105100,{"date":1518,"open":1088,"high":733,"low":1519,"close":1520,"change":686,"percent_change":687,"volume":984,"transactions":9,"vwap":1520},"2026-01-27",51.13,51.39,{"date":1522,"open":753,"high":857,"low":1523,"close":1524,"change":1138,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-26",50.73,50.76,0.24,26100,{"date":1528,"open":1081,"high":1529,"low":1530,"close":1529,"change":1017,"percent_change":291,"volume":1531,"transactions":9,"vwap":1529},"2026-01-23",50.64,50.11,77400,{"date":1533,"open":1530,"high":826,"low":842,"close":1534,"change":686,"percent_change":1535,"volume":1424,"transactions":9,"vwap":1534},"2026-01-22",50.22,1.27,{"date":1537,"open":1538,"high":1539,"low":1208,"close":1540,"change":1541,"percent_change":1542,"volume":1463,"transactions":9,"vwap":1540},"2026-01-21",49.33,49.72,49.59,0.61,1.25,{"date":1544,"open":1356,"high":1545,"low":1357,"close":1224,"change":1360,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1224},"2026-01-20",49.82,-1.25,74900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1356,"change":122,"percent_change":1179,"volume":1553,"transactions":9,"vwap":1356},"2026-01-16",49.555,49.66,49.455,20800,{"date":1555,"open":1538,"high":1556,"low":1222,"close":1557,"change":1558,"percent_change":1413,"volume":1559,"transactions":9,"vwap":1557},"2026-01-15",49.479,49.35,0.23,17900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1349,"change":1565,"percent_change":645,"volume":1566,"transactions":9,"vwap":1349},"2026-01-14",49.02,49.185,49,0.274,8500,{"date":1568,"open":1562,"high":1208,"low":1569,"close":1570,"change":1571,"percent_change":487,"volume":1572,"transactions":9,"vwap":1570},"2026-01-13",48.765,48.846,-0.294,15500,{"date":1574,"open":1332,"high":1575,"low":1576,"close":1577,"change":676,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-12",49.2,48.901,49.14,0.27,24600,{"date":1581,"open":1582,"high":1210,"low":1583,"close":1332,"change":526,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1332},"2026-01-09",48.74,48.66,0.8,26200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1186,"percent_change":1187,"volume":1592,"transactions":9,"vwap":1591},"2026-01-08",48.47,48.63,48.43,48.62,30800,{"date":1594,"open":1595,"high":1207,"low":1590,"close":1596,"change":385,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-07",48.58,48.61,0.33,207700,{"date":1600,"open":1590,"high":1201,"low":1307,"close":1305,"change":1122,"percent_change":999,"volume":1601,"transactions":9,"vwap":1305},"2026-01-06",27000,{"date":1603,"open":1604,"high":1605,"low":1215,"close":1298,"change":1606,"percent_change":1607,"volume":1058,"transactions":9,"vwap":1298},"2026-01-05",47.86,48.4,0.58,1.21,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-02",47.83,47.9,47.615,47.79,0.21,0.44,15400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":717,"percent_change":1249,"volume":1623,"transactions":9,"vwap":1622},"2025-12-31",47.505,47.619,47.45,47.58,7100,{"date":1625,"open":1626,"high":1350,"low":1626,"close":1215,"change":107,"percent_change":676,"volume":1160,"transactions":9,"vwap":1215},"2025-12-30",47.72,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1626,"change":1187,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1626},"2025-12-29",47.75,47.47,0.04,10900,{"date":1634,"open":1264,"high":1629,"low":1635,"close":1264,"change":998,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1264},"2025-12-26",47.62,0.19,5000,{"date":1639,"open":1640,"high":1641,"low":1294,"close":1294,"change":1187,"percent_change":1631,"volume":1642,"transactions":9,"vwap":1294},"2025-12-24",47.64,47.779,4400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":676,"percent_change":1578,"volume":1649,"transactions":9,"vwap":1648},"2025-12-23",47.65,47.67,47.5,47.59,4100,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1230,"change":122,"percent_change":1654,"volume":1139,"transactions":9,"vwap":1230},"2025-12-22",47.21,47.52,0.53,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1652,"change":1660,"percent_change":1606,"volume":1019,"transactions":9,"vwap":1652},"2025-12-19",47.15,47.28,47.084999,0.273,{"date":1662,"open":1256,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":137,"volume":1667,"transactions":9,"vwap":1665},"2025-12-18",47.24,46.89,46.937,0.307,18400,{"date":1669,"open":1670,"high":1671,"low":1248,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-17",46.99,47,46.63,-0.315,-0.67,19900,{"date":1677,"open":1678,"high":1319,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-16",47.2,46.835,46.945,-0.605,-1.27,26300,{"date":1685,"open":1686,"high":1686,"low":1230,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-15",47.74,47.55,0.432,0.92,33800,{"date":1692,"open":1621,"high":1621,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1139,"transactions":9,"vwap":1694},"2025-12-12",47.0099983,47.118,-0.212,-0.45,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":895,"percent_change":756,"volume":1198,"transactions":9,"vwap":1701},"2025-12-11",47.060001,47.43,47.33,{"date":1703,"open":1704,"high":1652,"low":1704,"close":1705,"change":147,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-10",46.551,47.07,0.81,27700,{"date":1709,"open":1241,"high":1270,"low":1241,"close":1710,"change":1711,"percent_change":998,"volume":1013,"transactions":9,"vwap":1710},"2025-12-09",46.69,0.041,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1631,"volume":1718,"transactions":9,"vwap":1716},"2025-12-08",46.87,46.525,46.649,0.019,5700,{"date":1720,"open":1241,"high":1721,"low":1722,"close":1672,"change":112,"percent_change":1051,"volume":1723,"transactions":9,"vwap":1672},"2025-12-05",46.789,46.57,4000,{"date":1725,"open":1710,"high":1710,"low":1726,"close":1727,"change":1728,"percent_change":1413,"volume":1729,"transactions":9,"vwap":1727},"2025-12-04",46.6,46.64,0.22,8100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1037,"percent_change":1400,"volume":1153,"transactions":9,"vwap":1735},"2025-12-03",46.18,46.46,46.17,46.42,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":635,"volume":1743,"transactions":9,"vwap":1741},"2025-12-02",46.23,46.33,46.040001,46.264,-0.036,7600,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-01",46.56,46.3,-0.169,-0.36,9600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1754},"2025-11-28",46.32,46.469,46.2,0.533,1.16,1200,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-26",44.89,46.049999,45.936,0.592,1.31,5500,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":137,"percent_change":1772,"volume":1123,"transactions":9,"vwap":1771},"2025-11-25",44.74,45.46,45.344,1.48,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":556,"volume":1780,"transactions":9,"vwap":1778},"2025-11-24",44.48,44.687,44.43,44.684,0.337,6000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-21",43.973,44.42,43.915,44.347,0.718,1.65,67700,{"date":1791,"open":1784,"high":1792,"low":26,"close":26,"change":1793,"percent_change":1352,"volume":1794,"transactions":9,"vwap":26},"2025-11-20",44.47,-0.463,6400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":843,"volume":1071,"transactions":9,"vwap":1800},"2025-11-19",44.195,44.211,43.958,44.091999,-0.113,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-18",44.025002,44.28,43.986,44.205,-0.394,-0.88,14500,{"date":1812,"open":1761,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":942,"volume":1817,"transactions":9,"vwap":1815},"2025-11-17",45.02,44.364,44.599,-0.501,8800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-14",45.14,45.17,44.9,45.099998,-0.105,-0.23,4200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1337,"volume":1834,"transactions":9,"vwap":1832},"2025-11-13",45.56,45.65,45.2,45.205,-0.396,5400,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":291,"volume":1841,"transactions":9,"vwap":1839},"2025-11-12",45.36,45.61,45.601,0.381,2600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":147,"volume":1849,"transactions":9,"vwap":1847},"2025-11-11",45.16,45.26,45.155,45.22,0.172,4800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":89,"volume":1857,"transactions":9,"vwap":1855},"2025-11-10",44.842,45.055,44.736,45.048,0.457,9700,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1509,"volume":1160,"transactions":9,"vwap":1862},"2025-11-07",43.965,44.669,44.591,0.161,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1777,"change":878,"percent_change":1868,"volume":1623,"transactions":9,"vwap":1777},"2025-11-06",44.51,44.099998,0.07,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1868,"percent_change":385,"volume":897,"transactions":9,"vwap":1874},"2025-11-05",44.35,44.499,44.3,44.4,{"date":1876,"open":1877,"high":1877,"low":1805,"close":1878,"change":1879,"percent_change":1217,"volume":1880,"transactions":9,"vwap":1878},"2025-11-04",44.505,44.33,-0.476,20400,{"date":1882,"open":1823,"high":1823,"low":1883,"close":1884,"change":1695,"percent_change":546,"volume":1198,"transactions":9,"vwap":1884},"2025-11-03",44.725,44.806,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-31",45.25,45.262,44.84,45.018002,-0.292,-0.64,21200,{"date":1895,"open":1844,"high":1896,"low":1897,"close":1898,"change":1052,"percent_change":765,"volume":1899,"transactions":9,"vwap":1898},"2025-10-30",45.43,45.040001,45.31,17500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1217,"volume":798,"transactions":9,"vwap":1905},"2025-10-29",45.6,45.79,45.23,45.35,-0.485,{"date":1908,"open":1909,"high":1910,"low":1838,"close":1911,"change":1912,"percent_change":1360,"volume":1913,"transactions":9,"vwap":1911},"2025-10-28",46.09,46.12,45.835,-0.284,17200,{"date":1915,"open":1286,"high":1286,"low":1285,"close":1916,"change":1917,"percent_change":1510,"volume":1918,"transactions":9,"vwap":1916},"2025-10-27",46.119,0.319,21800,{"date":1920,"open":1285,"high":1285,"low":1921,"close":1922,"change":1923,"percent_change":451,"volume":1924,"transactions":9,"vwap":1922},"2025-10-24",45.68,45.8,-0.077,21100,{"date":1926,"open":1902,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1924,"transactions":9,"vwap":1929},"2025-10-23",45.89,45.495,45.877,0.714,1.58,{"date":1933,"open":1823,"high":1934,"low":1935,"close":1936,"change":1429,"percent_change":1470,"volume":1937,"transactions":9,"vwap":1936},"2025-10-22",45.279,44.98,45.163,59500,{"date":1939,"open":1770,"high":1770,"low":1940,"close":1941,"change":1942,"percent_change":1217,"volume":1943,"transactions":9,"vwap":1941},"2025-10-21",44.83,44.897,-0.483,6300,{"date":1945,"open":1821,"high":1946,"low":1821,"close":1947,"change":1948,"percent_change":686,"volume":1949,"transactions":9,"vwap":1947},"2025-10-20",45.48,45.38,0.284,17400,{"date":1951,"open":1823,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":635,"volume":1377,"transactions":9,"vwap":1954},"2025-10-17",45.3,44.844,45.096001,-0.034,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":999,"volume":1963,"transactions":9,"vwap":1961},"2025-10-16",45.18,45.365,44.923,45.13,0.075,33600,{"date":1965,"open":1966,"high":1831,"low":1967,"close":1853,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1853},"2025-10-15",44.94,44.901,0.215,0.48,62200,{"date":1972,"open":1775,"high":1973,"low":1974,"close":1889,"change":1975,"percent_change":107,"volume":1632,"transactions":9,"vwap":1889},"2025-10-14",44.93,44.31,0.025,{"date":1977,"open":1769,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":821,"transactions":9,"vwap":1980},"2025-10-13",44.88,44.575,44.815,0.305,0.69,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1866,"change":1987,"percent_change":1287,"volume":1058,"transactions":9,"vwap":1866},"2025-10-10",44.92,44.5,-0.655,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-09",45.349,45.49,45.070999,45.165,-0.186,-0.41,13000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":812,"percent_change":1868,"volume":2003,"transactions":9,"vwap":2002},"2025-10-08",45.34,45.369,45.245,45.351,4600,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":221,"percent_change":2009,"volume":829,"transactions":9,"vwap":2008},"2025-10-07",45.67,45.27,45.32,-0.77,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2006,"change":2015,"percent_change":385,"volume":2016,"transactions":9,"vwap":2006},"2025-10-06",45.62,46.035,45.5,0.071,23100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1615,"percent_change":332,"volume":1849,"transactions":9,"vwap":2022},"2025-10-03",45.51,45.675,45.47,45.599,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":820,"volume":2029,"transactions":9,"vwap":2027},"2025-10-02",45.28,44.99,45.159,-0.074,8600,{"date":2031,"open":1898,"high":1898,"low":2032,"close":2033,"change":2034,"percent_change":1052,"volume":1153,"transactions":9,"vwap":2033},"2025-10-01",45.15,45.233,-0.017,{"date":2036,"open":2037,"high":1887,"low":1935,"close":1887,"change":1407,"percent_change":1728,"volume":2038,"transactions":9,"vwap":1887},"2025-09-30",45.09,13100,{"date":2040,"open":2041,"high":2007,"low":2042,"close":2032,"change":2043,"percent_change":1413,"volume":1302,"transactions":9,"vwap":2032},"2025-09-29",45.12,45.0099983,0.213,{"date":2045,"open":1769,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":2049,"volume":829,"transactions":9,"vwap":2046},"2025-09-26",44.937,44.6,0.513,1.15,{"date":2051,"open":1873,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":2055,"volume":1559,"transactions":9,"vwap":2052},"2025-09-25",44.424,44.267,-0.296,-0.66,{"date":2057,"open":2058,"high":2042,"low":2059,"close":2060,"change":1368,"percent_change":1327,"volume":2061,"transactions":9,"vwap":2060},"2025-09-24",45,44.656,44.72,46800,{"date":2063,"open":2064,"high":2065,"low":2032,"close":1958,"change":370,"percent_change":1152,"volume":1463,"transactions":9,"vwap":1958},"2025-09-23",45.53,45.72,{"date":2067,"open":1232,"high":1232,"low":1822,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-09-22",45.24,0.286,0.64,125900,{"date":2073,"open":2074,"high":2058,"low":1980,"close":2075,"change":2076,"percent_change":497,"volume":2077,"transactions":9,"vwap":2075},"2025-09-19",44.87,44.954,-0.069,3900,{"date":2079,"open":2080,"high":1855,"low":2081,"close":2082,"change":2083,"percent_change":385,"volume":2003,"transactions":9,"vwap":2082},"2025-09-18",44.81,44.662,45.022999,0.074,{"date":2085,"open":1961,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":1423,"volume":2089,"transactions":9,"vwap":2087},"2025-09-17",45.275,44.949,-0.316,3100,{"date":2091,"open":1898,"high":1837,"low":2092,"close":2093,"change":1717,"percent_change":1631,"volume":1147,"transactions":9,"vwap":2093},"2025-09-16",45.128,45.265,{"date":2095,"open":1821,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1606,"volume":2100,"transactions":9,"vwap":2098},"2025-09-15",45.37,45.11,45.246,0.262,2500,{"date":2102,"open":2103,"high":2041,"low":2074,"close":2104,"change":2105,"percent_change":718,"volume":2106,"transactions":9,"vwap":2104},"2025-09-12",44.96,44.984,-0.174,41100,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":1211,"volume":2112,"transactions":9,"vwap":2110},"2025-09-11",44.67,45.158,0.528,5800,{"date":2114,"open":2115,"high":2074,"low":2116,"close":2117,"change":434,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-10",44.77,44.618,44.63,-0.07,8200,{"date":2121,"open":2122,"high":1973,"low":2116,"close":2123,"change":2124,"percent_change":1995,"volume":1019,"transactions":9,"vwap":2123},"2025-09-09",44.78,44.66,-0.185,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":89,"volume":1071,"transactions":9,"vwap":2129},"2025-09-08",44.86,44.57,44.845,0.452,{"date":2132,"open":2133,"high":2134,"low":1974,"close":2135,"change":2136,"percent_change":1376,"volume":2137,"transactions":9,"vwap":2135},"2025-09-05",44.59,48.19,44.393,0.263,30600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":686,"volume":1153,"transactions":9,"vwap":2141},"2025-09-04",44.02,44.13,43.82,0.276,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1636,"volume":1817,"transactions":9,"vwap":2149},"2025-09-03",43.68,43.869,43.651,43.854,0.084,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1391,"volume":2157,"transactions":9,"vwap":2155},"2025-09-02",44.37,43.32,43.77,-0.507,8300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":971,"volume":2165,"transactions":9,"vwap":2163},"2025-08-29",44.18,44.278,44.080002,44.277,-0.043,3700,{"date":2167,"open":1974,"high":2153,"low":2168,"close":2169,"change":2083,"percent_change":999,"volume":1267,"transactions":9,"vwap":2169},"2025-08-28",44.09,44.32,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1051,"volume":2119,"transactions":9,"vwap":2175},"2025-08-27",43.98,44.26,43.911,44.246,-0.008,{"date":2178,"open":1800,"high":2179,"low":2180,"close":2181,"change":1717,"percent_change":1631,"volume":2182,"transactions":9,"vwap":2181},"2025-08-26",44.27,44.035,44.254,41000,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":872,"volume":813,"transactions":9,"vwap":2187},"2025-08-25",44.75,44.21,44.235,-0.435,{"date":2190,"open":2191,"high":2060,"low":2142,"close":2109,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2109},"2025-08-22",44.0099983,0.882,2.01,24400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1051,"volume":2202,"transactions":9,"vwap":2200},"2025-08-21",43.76,43.84,43.63,43.788,-0.007,27300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1728,"volume":2210,"transactions":9,"vwap":2208},"2025-08-20",43.66,43.859,43.64,43.795,0.095,18600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2213,"change":2216,"percent_change":2217,"volume":1115,"transactions":9,"vwap":2213},"2025-08-19",43.7,43.93,43.69,-0.104,-0.24,{"date":2219,"open":2142,"high":2142,"low":2220,"close":2221,"change":2222,"percent_change":370,"volume":1750,"transactions":9,"vwap":2221},"2025-08-18",43.59,43.804,-0.026,{"date":2224,"open":1898,"high":2064,"low":2225,"close":2226,"change":1407,"percent_change":1558,"volume":2227,"transactions":9,"vwap":2226},"2025-08-15",43.5,43.83,105400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":1186,"volume":2234,"transactions":9,"vwap":2231},"2025-08-14",43.459,43.73,43.395,0.005,3500,{"date":2236,"open":2231,"high":2147,"low":2199,"close":2237,"change":2238,"percent_change":497,"volume":2239,"transactions":9,"vwap":2237},"2025-08-13",43.725,-0.065,2200,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":737,"volume":1642,"transactions":9,"vwap":2244},"2025-08-12",43.33,43.8,43.79,0.362,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1249,"volume":1826,"transactions":9,"vwap":2251},"2025-08-11",43.31,43.449,43.278,43.428,-0.182,{"date":2254,"open":2255,"high":2207,"low":2255,"close":2256,"change":2257,"percent_change":585,"volume":1147,"transactions":9,"vwap":2256},"2025-08-08",43.44,43.61,0.236,{"date":2259,"open":2242,"high":2260,"low":2261,"close":2262,"change":526,"percent_change":2263,"volume":1718,"transactions":9,"vwap":2262},"2025-08-07",43.409,43.18,43.374,0.91,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":1706,"volume":2269,"transactions":9,"vwap":2267},"2025-08-06",42.84,42.984,0.344,2300,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1654,"volume":2276,"transactions":9,"vwap":2274},"2025-08-05",42.71,42.59,42.64,0.225,5100,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":1689,"volume":1841,"transactions":9,"vwap":2280},"2025-08-04",42.327,42.415,0.385,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":2287,"percent_change":152,"volume":2234,"transactions":9,"vwap":2285},"2025-08-01",41.8,42.029999,41.78,0.148,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2105,"percent_change":1995,"volume":1642,"transactions":9,"vwap":2293},"2025-07-31",41.95,41.98,41.84,41.882,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":281,"volume":2300,"transactions":9,"vwap":2298},"2025-07-30",42.39,41.9,42.056,-0.405,4500,{"date":2302,"open":2296,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1052,"volume":2307,"transactions":9,"vwap":2305},"2025-07-29",42.504,42.317,42.461,-0.015,1400,{"date":2309,"open":2310,"high":2311,"low":2296,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-28",42.54,42.7,42.476,-0.661,-1.53,5900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":765,"volume":2269,"transactions":9,"vwap":2319},"2025-07-25",42.83,43.137,42.82,-0.041,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":774,"volume":1649,"transactions":9,"vwap":2326},"2025-07-24",43.22,43.309,43.178,-0.249,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":1123,"transactions":9,"vwap":2332},"2025-07-23",43.080002,43.45,43.427,0.637,1.49,{"date":2336,"open":2337,"high":2266,"low":2338,"close":2339,"change":147,"percent_change":66,"volume":2300,"transactions":9,"vwap":2339},"2025-07-22",42.45,42.41,42.79,{"date":2341,"open":2342,"high":2342,"low":2338,"close":2338,"change":1636,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2338},"2025-07-21",42.549,0.45,800,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":535,"volume":2351,"transactions":9,"vwap":2349},"2025-07-18",42.47,42.17,42.22,-0.082,3300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1636,"volume":2359,"transactions":9,"vwap":2357},"2025-07-17",42.14,42.36,41.92,42.302,0.082,5600,{"date":2361,"open":2362,"high":2363,"low":2356,"close":2349,"change":2364,"percent_change":526,"volume":2365,"transactions":9,"vwap":2349},"2025-07-16",42.040001,42.27,0.162,6500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1337,"volume":2351,"transactions":9,"vwap":2371},"2025-07-15",42.29,42.3,42.02,42.057999,-0.368,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":385,"volume":2269,"transactions":9,"vwap":2377},"2025-07-14",42.13,42.49,42.426,0.067,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":487,"volume":2239,"transactions":9,"vwap":2384},"2025-07-11",42.37,42.42,42.28,42.359,-0.255,{"date":2387,"open":2388,"high":2389,"low":2382,"close":2390,"change":2391,"percent_change":107,"volume":2351,"transactions":9,"vwap":2390},"2025-07-10",42.52,42.615,42.614,0.024,{"date":2393,"open":2394,"high":2273,"low":2395,"close":2273,"change":1779,"percent_change":1584,"volume":1943,"transactions":9,"vwap":2273},"2025-07-09",42.364,42.32,{"date":2397,"open":2291,"high":2395,"low":2398,"close":2399,"change":2400,"percent_change":1018,"volume":2401,"transactions":9,"vwap":2399},"2025-07-08",41.917,42.253,0.342,7900,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-07",42.18,41.873,41.911,-0.397,-0.94,3800,{"date":2411,"open":2368,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":1469,"volume":2415,"transactions":9,"vwap":2412},"2025-07-03",42.308,42.26,0.129,900,{"date":2417,"open":2418,"high":2404,"low":2286,"close":2419,"change":2420,"percent_change":895,"volume":929,"transactions":9,"vwap":2419},"2025-07-02",42.0099983,42.179,0.109,{"date":2422,"open":2423,"high":2424,"low":2292,"close":2425,"change":2426,"percent_change":1114,"volume":1267,"transactions":9,"vwap":2425},"2025-07-01",42.060001,42.16,42.07,0.048,{"date":2428,"open":2286,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":89,"volume":2239,"transactions":9,"vwap":2431},"2025-06-30",42.078999,41.714,42.021999,0.424,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":970,"volume":2440,"transactions":9,"vwap":2438},"2025-06-27",41.7,41.83,41.53,41.598,-0.022,2800,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-06-26",41.36,41.62,0.749,1.83,1800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":863,"volume":2455,"transactions":9,"vwap":2453},"2025-06-25",40.97,41.028999,40.72,40.871,-0.166,7000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":425,"percent_change":2263,"volume":1637,"transactions":9,"vwap":2461},"2025-06-24",41.07,41.108,40.77,41.036999,{"date":2463,"open":2464,"high":143,"low":2464,"close":2465,"change":2466,"percent_change":1400,"volume":2089,"transactions":9,"vwap":2465},"2025-06-23",40.34,40.667,0.139,{"date":2468,"open":2320,"high":2320,"low":2469,"close":2469,"change":2470,"percent_change":396,"volume":1642,"transactions":9,"vwap":2469},"2025-06-20",40.528,-0.265,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":820,"volume":2003,"transactions":9,"vwap":2475},"2025-06-18",40.844,41.16,40.793,-0.067,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":1301,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-17",41.17,40.841,40.86,-0.92,2900,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1682,"volume":2490,"transactions":9,"vwap":2488},"2025-06-16",41.47,41.23,41.24,-0.53,4300,{"date":2492,"open":2382,"high":2382,"low":2493,"close":2494,"change":2495,"percent_change":625,"volume":2447,"transactions":9,"vwap":2494},"2025-06-13",41.736,41.77,-0.335,{"date":2497,"open":2498,"high":2499,"low":2423,"close":2499,"change":2500,"percent_change":2501,"volume":2351,"transactions":9,"vwap":2499},"2025-06-12",42.080002,42.105,0.323,0.77,{"date":2503,"open":2348,"high":2348,"low":2504,"close":2504,"change":2466,"percent_change":1597,"volume":1024,"transactions":9,"vwap":2504},"2025-06-11",41.782,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2118,"volume":2269,"transactions":9,"vwap":2509},"2025-06-10",41.88,41.623,41.643,-0.031,{"date":2512,"open":2513,"high":2514,"low":2508,"close":2515,"change":2516,"percent_change":1407,"volume":2517,"transactions":9,"vwap":2515},"2025-06-09",41.68,41.82,41.674,0.043,2700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":765,"volume":2525,"transactions":9,"vwap":2523},"2025-06-06",41.63,41.699,41.571,41.631,-0.039,1700,{"date":2527,"open":2528,"high":2494,"low":2529,"close":2530,"change":1406,"percent_change":1138,"volume":2531,"transactions":9,"vwap":2530},"2025-06-05",41.76,41.635,41.67,2400,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2444,"change":2536,"percent_change":934,"volume":2537,"transactions":9,"vwap":2444},"2025-06-04",41.57,41.72,0.237,45500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-06-03",41.265,41.43,41.172,41.383,-0.467,-1.12,3600,{"date":2548,"open":2549,"high":2266,"low":2549,"close":2550,"change":2551,"percent_change":1196,"volume":2552,"transactions":9,"vwap":2550},"2025-06-02",41.27,41.85,0.689,132400,{"date":2554,"open":2555,"high":2479,"low":2481,"close":2556,"change":2557,"percent_change":425,"volume":2234,"transactions":9,"vwap":2556},"2025-05-30",41.060001,41.161,0.15,{"date":2559,"open":2479,"high":2560,"low":2561,"close":2562,"change":676,"percent_change":142,"volume":1834,"transactions":9,"vwap":2562},"2025-05-29",41.365,40.8,41.011002,{"date":2564,"open":2565,"high":2566,"low":2561,"close":2567,"change":2568,"percent_change":991,"volume":2569,"transactions":9,"vwap":2567},"2025-05-28",40.96,40.98,40.881,-0.226,3000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1031,"percent_change":102,"volume":2077,"transactions":9,"vwap":2575},"2025-05-27",41.14,41.22,41.02,41.107,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-05-23",40.09,40.794,40.697,0.355,0.88,20100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":773,"volume":1572,"transactions":9,"vwap":2589},"2025-05-22",40.099998,40.5,40.07,40.342,-0.118,{"date":2592,"open":2593,"high":2460,"low":2594,"close":2595,"change":2596,"percent_change":717,"volume":897,"transactions":9,"vwap":2595},"2025-05-21",40.61,40.45,40.46,-0.081,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":585,"volume":2016,"transactions":9,"vwap":2602},"2025-05-20",40.296,40.56,40.294,40.541,0.219,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2607,"change":2609,"percent_change":117,"volume":905,"transactions":9,"vwap":2607},"2025-05-19",39.924,40.322,39.904,0.451,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1114,"volume":821,"transactions":9,"vwap":2615},"2025-05-16",39.85,39.98,39.785,39.871,0.042,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2620,"change":2622,"percent_change":2623,"volume":2100,"transactions":9,"vwap":2620},"2025-05-15",39.72,39.829,39.57,0.406,1.03,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":977,"volume":2630,"transactions":9,"vwap":2628},"2025-05-14",39.41,39.5,39.423,-0.134,600,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":2070,"volume":2630,"transactions":9,"vwap":2635},"2025-05-13",39.4,39.619,39.557,0.251,{"date":2638,"open":2626,"high":2626,"low":2639,"close":2640,"change":2641,"percent_change":1631,"volume":2630,"transactions":9,"vwap":2640},"2025-05-12",39.303,39.306,0.015,{"date":2643,"open":2644,"high":2644,"low":2644,"close":2644,"change":2645,"percent_change":2343,"volume":2646,"transactions":9,"vwap":2644},"2025-05-09",39.291,0.176,300,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2650,"change":2651,"percent_change":765,"volume":2646,"transactions":9,"vwap":2650},"2025-05-08",39.245,39.115,-0.035,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2656,"change":971,"percent_change":604,"volume":2483,"transactions":9,"vwap":2656},"2025-05-07",39.278,39.35,39.15,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1400,"percent_change":727,"volume":1758,"transactions":9,"vwap":2662},"2025-05-06",39.19,39.279,39.14,39.25,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2665,"change":1114,"percent_change":858,"volume":2440,"transactions":9,"vwap":2665},"2025-05-05",38.91,38.952,38.901,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2671,"change":1509,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-02",38.9,38.8,0.94,700,{"date":2675,"open":2627,"high":2627,"low":2676,"close":2677,"change":2678,"percent_change":2489,"volume":929,"transactions":9,"vwap":2677},"2025-05-01",38.02,38.44,-0.205,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2682,"change":2683,"percent_change":1138,"volume":2344,"transactions":9,"vwap":2682},"2025-04-30",38.4,38.645,0.045,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":434,"volume":1943,"transactions":9,"vwap":2689},"2025-04-29",38.64,38.678,38.569,38.6,-0.012,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2694,"change":2696,"percent_change":2672,"volume":1642,"transactions":9,"vwap":2694},"2025-04-28",38.41,38.612,38.3,0.359,{"date":2698,"open":2699,"high":2695,"low":2700,"close":2701,"change":1187,"percent_change":1406,"volume":2517,"transactions":9,"vwap":2701},"2025-04-25",38.18,38.051998,38.253,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":1840,"percent_change":102,"volume":2351,"transactions":9,"vwap":2706},"2025-04-24",37.949,38.245,38.233,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":604,"volume":2300,"transactions":9,"vwap":2711},"2025-04-23",38.25,37.81,37.852,-0.094,{"date":180,"open":2714,"high":2715,"low":176,"close":2716,"change":2717,"percent_change":112,"volume":174,"transactions":9,"vwap":2716},37.95,38.12,37.946,-0.004]